Home

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

17.62
-0.08 (-0.45%)
NYSE · Last Trade: Aug 2nd, 6:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202517.7517.7517.4517.6285,44617.62
7/31/202517.7617.8017.6317.70130,51217.70
7/30/202517.6817.6917.5317.6178,76417.61
7/29/202517.7217.7817.6017.6287,42017.62
7/28/202517.8517.8617.7017.7386,66417.73
7/25/202517.8317.8617.7717.8638,67517.86
7/24/202517.7617.8317.7517.7662,28117.76
7/23/202517.8017.9517.7617.92102,18717.75
7/22/202517.6417.8217.6317.76143,19517.60
7/21/202517.6517.7417.6217.6576,03017.49
7/18/202517.7117.7217.5717.6048,53717.44
7/17/202517.4117.6417.4117.6065,99017.44
7/16/202517.4317.4817.3317.47129,00617.31
7/15/202517.7317.8317.4017.40123,70817.24
7/14/202517.5817.6717.5517.6766,58417.51
7/11/202517.6117.6217.5117.6261,47717.46
7/10/202517.6517.7417.5617.6882,39617.52
7/09/202517.6817.6817.5517.6389,61917.47
7/08/202517.5817.6117.4917.56137,44817.40
7/07/202517.8717.8717.5517.59116,70217.43
7/03/202517.7617.8717.7117.8457,49617.68
7/02/202517.8717.8717.6717.76102,49317.60
7/01/202517.7117.8717.7117.87105,03617.71
6/30/202517.6417.6817.5817.68101,66817.52
6/27/202517.5017.6517.5017.5584,69517.39
6/26/202517.5817.6517.4517.46302,19017.30
6/25/202517.6417.6417.5117.57127,58217.41
6/24/202517.4517.6117.3417.6078,26117.44
6/23/202517.1217.3317.1017.3090,98917.14
6/20/202517.2017.2417.1417.1535,02816.99
6/18/202517.1017.2117.1017.1294,56716.96
6/17/202517.3017.3517.0817.1164,21216.95
6/16/202517.3117.4017.2817.3081,86717.14
6/13/202517.2317.3017.1217.1694,26117.00
6/12/202517.2717.3817.2417.29140,04217.13
6/11/202517.4617.4917.3417.35149,86817.19
6/10/202517.6117.6117.4217.4786,53817.31
6/09/202517.5017.5617.3617.56102,62617.40
6/06/202517.4217.4717.4017.44101,62817.28
6/05/202517.4417.4417.2517.3299,10717.16
6/04/202517.5717.5717.4317.4479,03317.28
6/03/202517.5017.6017.3817.5671,76017.40
6/02/202517.6717.7117.4517.5588,37117.39
5/30/202517.5217.6417.3917.6276,38517.46
5/29/202517.5917.5917.3917.4970,70617.33
5/28/202517.5617.5917.3717.39202,88517.23
5/27/202517.4917.6117.4017.5991,45017.43
5/23/202517.2117.4117.2017.3577,51317.19
5/22/202517.4217.4717.3417.4077,38117.24
5/21/202517.5817.6517.3817.45111,34617.29
5/20/202517.7617.8017.6517.73122,20717.57
5/19/202517.8617.8717.7517.8596,11717.69
5/16/202517.8217.8917.7017.85119,67317.69
5/15/202517.5817.8217.5817.72206,06217.56
5/14/202517.8217.8217.4817.64243,42217.48
5/13/202517.5217.7617.2817.73232,68717.57
5/12/202517.6217.6517.3717.57292,10917.41
5/09/202517.2117.3917.2117.34144,11017.18
5/08/202517.3217.3817.1817.28203,57817.12
5/07/202517.1017.2017.0217.1471,03016.98
5/06/202517.0517.1616.9317.10137,91816.94
5/05/202517.2217.3216.9317.18248,74317.02
5/02/202517.4517.5917.4017.52226,95617.36