SRH Total Return Fund Inc... (STEW)
NYSE: STEW
· Real-Time Price · USD
17.64
0.08 (0.46%)
At close: Jul 09, 2025, 3:59 PM
STEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 17.58 | 17.61 | 17.49 | 17.56 | 17.56 | -0.17% | 137,448 |
| Jul 7, 2025 | 17.87 | 17.87 | 17.55 | 17.59 | 17.59 | -1.40% | 116,702 |
| Jul 3, 2025 | 17.76 | 17.87 | 17.71 | 17.84 | 17.84 | 0.45% | 57,500 |
| Jul 2, 2025 | 17.87 | 17.87 | 17.67 | 17.76 | 17.76 | -0.62% | 102,500 |
| Jul 1, 2025 | 17.71 | 17.87 | 17.63 | 17.87 | 17.87 | 1.07% | 105,036 |
| Jun 30, 2025 | 17.64 | 17.68 | 17.58 | 17.68 | 17.68 | 0.74% | 101,868 |
| Jun 27, 2025 | 17.50 | 17.65 | 17.50 | 17.55 | 17.55 | 0.52% | 84,700 |
| Jun 26, 2025 | 17.58 | 17.65 | 17.45 | 17.46 | 17.46 | -0.63% | 302,190 |
| Jun 25, 2025 | 17.64 | 17.64 | 17.51 | 17.57 | 17.57 | -0.17% | 127,600 |
| Jun 24, 2025 | 17.45 | 17.61 | 17.34 | 17.60 | 17.60 | 1.73% | 78,300 |
| Jun 23, 2025 | 17.12 | 17.33 | 17.10 | 17.30 | 17.30 | 0.87% | 91,000 |
| Jun 20, 2025 | 17.20 | 17.24 | 17.14 | 17.15 | 17.15 | 0.18% | 35,028 |
| Jun 18, 2025 | 17.10 | 17.21 | 17.10 | 17.12 | 17.12 | 0.06% | 94,600 |
| Jun 17, 2025 | 17.30 | 17.35 | 17.08 | 17.11 | 17.11 | -1.10% | 64,212 |
| Jun 16, 2025 | 17.31 | 17.40 | 17.28 | 17.30 | 17.30 | 0.82% | 81,900 |
| Jun 13, 2025 | 17.23 | 17.30 | 17.12 | 17.16 | 17.16 | -0.75% | 94,261 |
| Jun 12, 2025 | 17.27 | 17.38 | 17.24 | 17.29 | 17.29 | -0.35% | 140,042 |
| Jun 11, 2025 | 17.46 | 17.49 | 17.34 | 17.35 | 17.35 | -0.69% | 149,900 |
| Jun 10, 2025 | 17.61 | 17.61 | 17.42 | 17.47 | 17.47 | -0.51% | 87,018 |
| Jun 9, 2025 | 17.50 | 17.56 | 17.36 | 17.56 | 17.56 | 0.69% | 102,626 |