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

18.53
+0.06 (0.32%)
NYSE· Last Trade: Aug 1st, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202618.6218.6318.5118.53121,89418.53
7/30/202618.4118.5718.3218.4792,94018.47
7/29/202618.5318.5718.3018.31100,98918.31
7/28/202618.2418.6518.1918.58142,55318.58
7/27/202618.2318.3318.1918.2443,22918.24
7/24/202618.0318.1817.9518.1054,62018.10
7/23/202618.1818.2018.0318.0876,27117.88
7/22/202618.2218.2718.1518.2338,14818.03
7/21/202618.2918.3018.1718.2690,02118.06
7/20/202618.3018.3018.1818.2344,18918.03
7/17/202618.2418.4518.0318.2351,58818.03
7/16/202618.2618.2918.1018.2958,01018.09
7/15/202618.2018.3018.1618.2557,45518.05
7/14/202618.2018.2818.1418.2271,49418.02
7/13/202618.0618.2018.0418.1877,63317.98
7/10/202618.0318.1418.0318.1239,12717.92
7/09/202618.0418.1317.9718.04187,95417.84
7/08/202618.2018.2017.9117.9599,16917.75
7/07/202618.4418.4418.2018.2744,12818.07
7/06/202618.1018.5018.1018.33106,49618.13
7/02/202618.0418.1818.0018.1799,08017.97
7/01/202617.9618.0817.9118.0549,47517.85
6/30/202617.8317.9517.8317.9051,53917.70
6/29/202617.7617.9017.7617.8394,89317.63
6/26/202617.7817.8217.6617.76136,38317.56
6/25/202617.8917.9817.7717.7948,95517.59
6/24/202617.8017.9017.7917.8281,16217.62
6/23/202617.6617.9017.6617.8274,12317.62
6/22/202617.6517.8917.6517.7075,78217.50
6/18/202617.7517.9217.6017.6058,51617.41
6/17/202617.8417.9817.6717.6797,78217.47
6/16/202617.9717.9917.5917.82153,48517.62
6/15/202617.8017.9817.7617.8570,92417.65
6/12/202617.7217.8817.7217.7655,49517.56
6/11/202617.6017.8017.5617.7256,04417.52
6/10/202617.5517.8117.5517.5689,68617.37
6/09/202617.6717.7417.5817.6476,26217.44
6/08/202617.5517.6717.5017.64124,39617.44
6/05/202617.3817.5217.3417.47110,35617.28
6/04/202617.3517.4917.2717.33186,53417.14
6/03/202617.3117.4817.2317.24138,18217.05
6/02/202617.2417.4117.2317.3193,01617.12
6/01/202617.3117.4017.2317.2758,96817.08
5/29/202617.4317.4517.3517.3774,39917.18
5/28/202617.4817.5417.4417.5088,79217.31
5/27/202617.6717.7117.5517.5554,25517.36
5/26/202617.7817.7817.6517.75101,84117.55
5/22/202617.6017.7517.6017.7256,45817.52
5/21/202617.5317.6417.4617.5872,76017.39
5/20/202617.5417.6017.5017.5768,47117.38
5/19/202617.6517.7017.5517.5747,33217.38
5/18/202617.6417.7217.5517.7252,40017.52
5/15/202617.7017.7317.5817.5829,76317.39
5/14/202617.6517.8017.6017.65155,98417.45
5/13/202617.6317.7117.6317.6339,75217.43
5/12/202617.6617.7217.5017.6889,74317.48
5/11/202617.6517.6517.5917.6156,97517.42
5/08/202617.6017.6917.5717.6235,04217.43
5/07/202617.7117.7417.5217.5458,55917.35
5/06/202617.6217.7517.6117.6785,84017.47
5/05/202617.6017.6917.5317.6152,74517.42
5/04/202617.7817.8517.5217.60100,25317.41
5/01/202617.8117.9217.8117.8358,52917.63