Stockscreener 앱 받기
17.86
0.11%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $18.11 | $17.83 | $0.2798 | 86,532.0 | +0.11% |
| 2026-10-15 | $17.92 | $17.75 | $0.17 | 76,021.0 | +0.85% |
| 2026-10-14 | $17.75 | $17.57 | $0.18 | 60,807.0 | +0.00% |
| 2026-10-13 | $17.88 | $17.68 | $0.20 | 49,527.0 | -0.11% |
| 2026-10-12 | $17.72 | $17.64 | $0.08 | 31,777.0 | +0.74% |
| 2026-10-09 | $17.66 | $17.40 | $0.2599 | 85,546.0 | +0.92% |
| 2026-10-08 | $17.55 | $17.28 | $0.275 | 180,064.0 | +0.00% |
| 2026-10-07 | $17.58 | $17.40 | $0.18 | 62,537.0 | -1.02% |
| 2026-10-06 | $17.74 | $17.56 | $0.1847 | 130,089.0 | +0.17% |
| 2026-10-05 | $17.67 | $17.50 | $0.1699 | 62,372.0 | +0.00% |
| 2026-10-02 | $17.65 | $17.49 | $0.1586 | 24,453.0 | +0.29% |
| 2026-10-01 | $17.52 | $17.32 | $0.20 | 43,385.0 | +0.86% |
| 2026-09-30 | $17.60 | $17.37 | $0.23 | 70,614.0 | -1.14% |
| 2026-09-29 | $17.66 | $17.50 | $0.1586 | 64,690.0 | +0.00% |
| 2026-09-28 | $17.72 | $17.55 | $0.1704 | 28,604.0 | -0.85% |
| 2026-09-25 | $17.76 | $17.63 | $0.129 | 32,477.0 | +0.68% |
| 2026-09-24 | $17.89 | $17.60 | $0.2891 | 115,913.0 | -1.12% |
| 2026-09-23 | $17.90 | $17.80 | $0.1044 | 50,733.0 | -0.67% |
| 2026-09-22 | $18.05 | $17.86 | $0.195 | 66,828.0 | -0.72% |
| 2026-09-21 | $18.09 | $18.01 | $0.08 | 63,036.0 | +0.17% |
| 2026-09-18 | $18.14 | $18.00 | $0.145 | 25,551.0 | -0.39% |
| 2026-09-17 | $18.26 | $18.02 | $0.24 | 69,034.0 | -0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $18.11 | $17.28 | $0.8299 | 893,110.0 | +2.82% |
| 2026-09 | $18.63 | $17.37 | $1.26 | 1,159,195.0 | -5.90% |
| 2026-08 | $19.05 | $18.22 | $0.83 | 1,468,975.0 | -0.38% |
| 2026-07 | $18.65 | $17.91 | $0.74 | 1,746,716.0 | +3.52% |
| 2026-06 | $17.99 | $17.23 | $0.76 | 1,932,534.0 | +3.05% |
| 2026-05 | $17.92 | $17.35 | $0.57 | 1,379,892.0 | -2.42% |
| 2026-04 | $18.26 | $17.01 | $1.25 | 1,723,526.0 | +4.09% |
| 2026-03 | $17.95 | $16.55 | $1.40 | 1,728,111.0 | -4.68% |
| 2026-02 | $18.50 | $17.67 | $0.83 | 1,645,314.0 | +1.24% |
| 2026-01 | $18.63 | $17.55 | $1.08 | 2,586,281.0 | -4.42% |
Srh Total Return Fund Inc 주식 (STEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.62 | $17.76 | $0.86 | 1,716,360.0 | +1.15% |
| 2025-11 | $18.33 | $17.22 | $1.11 | 1,370,793.0 | +5.06% |
| 2025-10 | $18.25 | $17.32 | $0.929 | 2,117,540.0 | -4.24% |
| 2025-09 | $18.67 | $18.06 | $0.6099 | 1,844,125.0 | -1.89% |
| 2025-08 | $18.57 | $17.44 | $1.13 | 1,554,203.0 | +4.58% |
| 2025-07 | $17.95 | $17.33 | $0.6198 | 1,992,223.0 | +0.11% |
| 2025-06 | $17.71 | $17.08 | $0.63 | 2,074,974.0 | +0.34% |
| 2025-05 | $17.89 | $16.93 | $0.96 | 3,204,675.0 | +2.80% |
| 2025-04 | $17.41 | $15.00 | $2.41 | 4,618,452.0 | -0.64% |
| 2025-03 | $17.46 | $15.96 | $1.50 | 3,399,202.0 | +1.89% |
| 2025-02 | $17.00 | $16.20 | $0.80 | 1,107,921.0 | +2.11% |
| 2025-01 | $16.72 | $15.59 | $1.13 | 1,502,867.0 | +3.50% |
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 | 1,864,296.0 | -4.72% |
| 2024-11 | $16.77 | $15.31 | $1.46 | 2,199,692.0 | +7.94% |
| 2024-10 | $16.08 | $15.50 | $0.58 | 1,971,881.0 | -1.90% |
| 2024-09 | $16.01 | $15.15 | $0.86 | 1,481,576.0 | -0.44% |
| 2024-08 | $15.87 | $14.32 | $1.55 | 1,751,272.0 | +2.92% |
| 2024-07 | $15.50 | $14.44 | $1.06 | 1,504,584.0 | +5.98% |
| 2024-06 | $14.65 | $14.35 | $0.30 | 1,043,261.0 | +0.00% |
| 2024-05 | $14.69 | $14.19 | $0.50 | 1,713,720.0 | +2.11% |
| 2024-04 | $15.09 | $14.19 | $0.90 | 1,582,158.0 | -5.38% |
| 2024-03 | $15.08 | $14.54 | $0.54 | 1,566,199.0 | +1.83% |
| 2024-02 | $14.90 | $14.01 | $0.89 | 1,289,581.0 | +5.19% |
| 2024-01 | $14.27 | $13.64 | $0.63 | 2,348,501.0 | +1.37% |
0.88%
자본화:
|
볼륨(24시간):