SRH Total Return Fund Inc...
16.10
0.21 (1.32%)
At close: Jan 15, 2025, 11:37 AM

STEW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.81 15.91 15.77 15.89 0.13 0.82% 89,232
Jan 13, 2025 15.67 15.85 15.67 15.76 -0.03 -0.19% 91,714
Jan 10, 2025 15.93 15.98 15.59 15.79 -0.19 -1.19% 136,200
Jan 8, 2025 15.95 16.01 15.93 15.98 0.02 0.13% 65,019
Jan 7, 2025 16.04 16.09 15.95 15.96 -0.08 -0.50% 54,900
Jan 6, 2025 15.99 16.23 15.99 16.04 0.04 0.25% 63,200
Jan 3, 2025 15.99 16.07 15.93 16.00 0.06 0.38% 88,422
Jan 2, 2025 16.03 16.12 15.94 15.94 -0.08 -0.50% 64,500
Dec 31, 2024 16.00 16.07 15.95 16.02 0.08 0.50% 45,200
Dec 30, 2024 15.89 15.98 15.80 15.94 -0.06 -0.38% 62,346
Dec 27, 2024 16.03 16.07 15.94 16.00 -0.11 -0.68% 61,700
Dec 26, 2024 15.95 16.14 15.87 16.11 0.13 0.81% 59,648
Dec 24, 2024 15.97 15.99 15.85 15.98 0.04 0.25% 229,700
Dec 23, 2024 15.89 16.00 15.81 15.94 -0.06 -0.38% 120,606
Dec 20, 2024 15.65 16.09 15.65 16.00 0.26 1.65% 45,047
Dec 19, 2024 15.92 15.99 15.73 15.74 -0.04 -0.25% 87,500
Dec 18, 2024 16.15 16.25 15.78 15.78 -0.41 -2.53% 73,942
Dec 17, 2024 16.24 16.25 16.18 16.19 -0.13 -0.80% 54,035
Dec 16, 2024 16.37 16.42 16.30 16.32 -0.06 -0.37% 67,943
Dec 13, 2024 16.45 16.49 16.38 16.38 -0.07 -0.43% 51,527
Dec 12, 2024 16.59 16.59 16.44 16.45 -0.13 -0.78% 156,922
Dec 11, 2024 16.64 16.64 16.52 16.58 0.04 0.24% 78,800
Dec 10, 2024 16.66 16.66 16.51 16.54 -0.09 -0.54% 92,225
Dec 9, 2024 16.70 16.70 16.56 16.63 -0.04 -0.24% 44,800
Dec 6, 2024 16.64 16.72 16.63 16.67 -0.01 -0.06% 49,640
Dec 5, 2024 16.67 16.69 16.59 16.68 0.01 0.06% 111,600
Dec 4, 2024 16.71 16.72 16.57 16.67 -0.01 -0.06% 148,308
Dec 3, 2024 16.83 16.83 16.62 16.68 -0.05 -0.30% 128,900
Dec 2, 2024 16.78 16.78 16.63 16.73 0.00 0.00% 139,229
Nov 29, 2024 16.73 16.77 16.70 16.73 0.05 0.30% 82,400
Nov 27, 2024 16.65 16.75 16.64 16.68 0.08 0.48% 98,400
Nov 26, 2024 16.47 16.64 16.47 16.60 0.13 0.79% 194,415
Nov 25, 2024 16.42 16.56 16.42 16.47 0.14 0.86% 94,100
Nov 22, 2024 16.19 16.40 16.19 16.33 0.13 0.80% 150,000
Nov 21, 2024 16.18 16.29 16.12 16.20 0.09 0.56% 129,418
Nov 20, 2024 16.15 16.22 16.07 16.11 -0.05 -0.31% 85,046
Nov 19, 2024 16.30 16.30 16.11 16.16 -0.17 -1.04% 153,200
Nov 18, 2024 16.18 16.40 16.18 16.33 0.11 0.68% 48,200
Nov 15, 2024 16.30 16.39 16.20 16.22 -0.08 -0.49% 121,350
Nov 14, 2024 16.19 16.35 16.19 16.30 0.08 0.49% 81,900
Nov 13, 2024 16.33 16.37 16.22 16.22 -0.11 -0.67% 117,400
Nov 12, 2024 16.35 16.40 16.29 16.33 -0.03 -0.18% 102,700
Nov 11, 2024 16.09 16.46 16.09 16.36 0.14 0.86% 70,900
Nov 8, 2024 16.07 16.27 16.07 16.22 0.12 0.75% 98,500
Nov 7, 2024 16.09 16.14 16.06 16.10 0.05 0.31% 105,500
Nov 6, 2024 15.78 16.08 15.76 16.05 0.59 3.82% 164,000
Nov 5, 2024 15.31 15.57 15.31 15.46 0.13 0.85% 47,339
Nov 4, 2024 15.50 15.55 15.33 15.33 -0.21 -1.35% 120,000
Nov 1, 2024 15.53 15.65 15.50 15.54 0.04 0.26% 135,305
Oct 31, 2024 15.74 15.74 15.50 15.50 -0.19 -1.21% 114,200

Create Price Alert on STEW

Your price alert will notify you when the stock price is above 16.10.

Add to Watchlist