Stockscreener 앱 받기
16.02
0.22%
0.02
Srh Total Return Fund Inc 주식 (STEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $16.23 | $15.99 | $0.24 | 60,636.0 | +0.12% |
| 2025-01-03 | $16.07 | $15.93 | $0.1393 | 88,422.0 | +0.38% |
| 2025-01-02 | $16.12 | $15.94 | $0.18 | 64,496.0 | -0.50% |
| 2024-12-31 | $16.07 | $15.95 | $0.12 | 45,166.0 | +0.50% |
| 2024-12-30 | $15.98 | $15.80 | $0.18 | 62,346.0 | -0.38% |
| 2024-12-27 | $16.07 | $15.94 | $0.1348 | 61,687.0 | -0.68% |
| 2024-12-26 | $16.14 | $15.87 | $0.27 | 59,648.0 | +0.81% |
| 2024-12-24 | $15.99 | $15.85 | $0.14 | 229,663.0 | +0.25% |
| 2024-12-23 | $16.00 | $15.81 | $0.19 | 120,606.0 | -0.38% |
| 2024-12-20 | $16.09 | $15.65 | $0.439 | 45,046.0 | +1.65% |
| 2024-12-19 | $15.99 | $15.73 | $0.26 | 87,493.0 | -0.25% |
| 2024-12-18 | $16.25 | $15.78 | $0.4699 | 73,942.0 | -2.53% |
| 2024-12-17 | $16.25 | $16.18 | $0.07 | 54,035.0 | -0.80% |
| 2024-12-16 | $16.42 | $16.30 | $0.12 | 67,943.0 | -0.37% |
| 2024-12-13 | $16.49 | $16.38 | $0.1099 | 51,527.0 | -0.43% |
| 2024-12-12 | $16.59 | $16.44 | $0.153 | 156,922.0 | -0.78% |
| 2024-12-11 | $16.64 | $16.52 | $0.12 | 78,657.0 | +0.24% |
| 2024-12-10 | $16.66 | $16.51 | $0.15 | 92,225.0 | -0.54% |
| 2024-12-09 | $16.70 | $16.56 | $0.14 | 44,789.0 | -0.24% |
Srh Total Return Fund Inc 주식 (STEW) 연도별 가격 이력
이 심층 분석에서는 Srh Total Return Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Srh Total Return Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Srh Total Return Fund Inc 주식 (STEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $16.23 | $15.93 | $0.30 | 213,554.0 | +0.00% |
Srh Total Return Fund Inc 주식 (STEW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.83 | $15.65 | $1.18 | 1,864,165.0 | -4.72% |
| 2024-11 | $16.77 | $15.31 | $1.46 | 2,195,304.0 | +7.94% |
| 2024-10 | $16.08 | $15.50 | $0.58 | 1,970,914.0 | -1.90% |
| 2024-09 | $16.01 | $15.15 | $0.86 | 1,480,707.0 | -0.44% |
| 2024-08 | $15.87 | $14.32 | $1.55 | 1,742,074.0 | +2.92% |
| 2024-07 | $15.50 | $14.44 | $1.06 | 1,503,632.0 | +5.98% |
| 2024-06 | $14.65 | $14.35 | $0.30 | 1,043,252.0 | +0.00% |
| 2024-05 | $14.69 | $14.19 | $0.50 | 1,713,707.0 | +2.11% |
| 2024-04 | $15.09 | $14.19 | $0.90 | 1,580,378.0 | -5.38% |
| 2024-03 | $15.08 | $14.54 | $0.54 | 1,566,193.0 | +1.83% |
| 2024-02 | $14.90 | $14.01 | $0.89 | 1,289,572.0 | +5.19% |
| 2024-01 | $14.27 | $13.64 | $0.63 | 2,348,361.0 | +1.37% |
Srh Total Return Fund Inc 주식 (STEW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.99 | $13.27 | $0.72 | 1,353,434.0 | +3.35% |
| 2023-11 | $13.47 | $12.47 | $1.00 | 1,098,852.0 | +7.36% |
| 2023-10 | $13.16 | $12.07 | $1.09 | 1,411,680.0 | -3.70% |
| 2023-09 | $13.67 | $12.91 | $0.76 | 916,242.0 | -3.99% |
| 2023-08 | $13.82 | $13.23 | $0.59 | 1,298,029.0 | -1.39% |
| 2023-07 | $13.78 | $13.07 | $0.71 | 1,398,303.0 | +3.24% |
| 2023-06 | $13.31 | $12.34 | $0.97 | 1,207,825.0 | +6.92% |
| 2023-05 | $12.98 | $12.27 | $0.71 | 1,515,062.0 | -3.04% |
| 2023-04 | $12.84 | $12.20 | $0.64 | 1,579,149.0 | +4.32% |
| 2023-03 | $12.81 | $11.75 | $1.06 | 1,951,631.0 | -1.68% |
| 2023-02 | $13.10 | $12.45 | $0.645 | 1,277,893.0 | -3.18% |
| 2023-01 | $13.25 | $12.56 | $0.687 | 1,448,877.0 | +1.57% |
0.06%
0.91%
자본화:
|
볼륨(24시간):