SRH Total Return Fund, Inc. Common Stock (STEW)

17.58
+0.00 (0.00%)
NYSE· Last Trade: May 22nd, 5:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SRH Total Return Fund, Inc. Common Stock (STEW)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202617.5317.6417.4617.5872,76017.58
5/20/202617.5417.6017.5017.5768,47117.57
5/19/202617.6517.7017.5517.5747,33217.57
5/18/202617.6417.7217.5517.7252,40017.72
5/15/202617.7017.7317.5817.5829,76317.58
5/14/202617.6517.8017.6017.65155,98417.65
5/13/202617.6317.7117.6317.6339,75217.63
5/12/202617.6617.7217.5017.6889,74317.68
5/11/202617.6517.6517.5917.6156,97517.61
5/08/202617.6017.6917.5717.6235,04217.62
5/07/202617.7117.7417.5217.5458,55917.54
5/06/202617.6217.7517.6117.6785,84017.67
5/05/202617.6017.6917.5317.6152,74517.61
5/04/202617.7817.8517.5217.60100,25317.60
5/01/202617.8117.9217.8117.8358,52917.83
4/30/202617.8417.9517.7017.80142,61217.80
4/29/202617.7617.8017.6517.69133,13617.69
4/28/202617.7017.8817.6817.72107,28417.72
4/27/202617.5317.9017.5317.65124,28117.65
4/24/202617.6817.8017.6117.6474,65417.64
4/23/202617.8918.0117.6717.7090,36217.70
4/22/202618.0918.1518.0118.0656,29017.86
4/21/202618.1418.2618.0118.0364,22117.83
4/20/202617.9718.1517.9718.0897,83517.88
4/17/202617.8718.1517.8718.03100,92317.83
4/16/202617.7317.8217.7317.7893,12817.58
4/15/202617.8517.9717.6917.7874,22117.58
4/14/202617.8317.9217.8017.8776,50317.67
4/13/202617.6117.8117.6017.8047,02517.60
4/10/202617.8017.8217.6417.7353,73717.53
4/09/202617.6017.9217.5717.7772,17017.57
4/08/202617.6417.7917.5917.7275,34217.52
4/07/202617.3317.3617.2417.3233,26617.13
4/06/202617.2917.3917.1417.3251,98417.13
4/02/202617.1517.3017.0117.2654,88917.07
4/01/202617.2117.3617.0117.3099,41217.11
3/31/202616.8117.1516.7117.1077,14216.91
3/30/202616.6616.8816.6616.7162,42116.52
3/27/202616.9216.9216.5516.6097,68516.42
3/26/202617.0017.1416.9216.9579,33316.77
3/25/202617.0317.1417.0317.1152,03316.92
3/24/202617.0617.1216.9016.98111,38516.79
3/23/202617.1017.1817.0117.1172,00916.92
3/20/202616.9717.0916.8816.8867,64516.69
3/19/202617.0617.1116.9716.99108,28916.80
3/18/202617.2617.3417.1317.1548,76316.96
3/17/202617.2417.3917.2417.2548,06817.06
3/16/202617.2017.4317.1317.1661,20116.97
3/13/202617.1717.4317.0617.0661,29116.87
3/12/202617.2117.3217.0717.0789,68716.88
3/11/202617.4117.4217.2717.3265,87917.13
3/10/202617.3917.5217.3717.4072,25017.21
3/09/202617.5017.5017.1917.4692,83217.27
3/06/202617.6817.6817.5017.5756,83117.38
3/05/202617.7617.9517.6517.69125,24417.49
3/04/202617.7017.8117.6217.7386,82517.53
3/03/202617.6217.7717.4017.64123,11317.44
3/02/202617.9517.9517.7517.7668,18817.56
2/27/202617.9017.9717.8817.9481,81817.74
2/26/202617.8518.1017.8518.0676,92417.86
2/25/202617.8717.9517.8017.8752,11617.67
2/24/202617.8317.9517.7517.9082,45917.70
2/23/202617.9518.0217.7817.8656,99617.66