Stockscreener 앱 받기
14.55
2.18%
+0.31
SRH Total Return Fund, Inc. 주식 (STEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-31 | $14.55 | $14.30 | $0.25 | 43,577.0 | +2.18% |
| 2024-05-30 | $14.29 | $14.20 | $0.0948 | 85,279.0 | +0.07% |
| 2024-05-29 | $14.33 | $14.21 | $0.12 | 100,512.0 | -0.77% |
| 2024-05-28 | $14.54 | $14.31 | $0.225 | 80,993.0 | -0.99% |
| 2024-05-24 | $14.53 | $14.42 | $0.1134 | 45,243.0 | +0.37% |
| 2024-05-23 | $14.62 | $14.41 | $0.205 | 87,485.0 | -0.89% |
| 2024-05-22 | $14.68 | $14.55 | $0.1297 | 90,928.0 | -0.27% |
| 2024-05-21 | $14.64 | $14.52 | $0.1199 | 63,863.0 | +0.21% |
| 2024-05-20 | $14.69 | $14.57 | $0.12 | 73,655.0 | -0.48% |
| 2024-05-17 | $14.66 | $14.62 | $0.0406 | 61,791.0 | +0.27% |
| 2024-05-16 | $14.67 | $14.52 | $0.15 | 95,263.0 | +0.21% |
| 2024-05-15 | $14.58 | $14.51 | $0.07 | 105,075.0 | +0.55% |
| 2024-05-14 | $14.54 | $14.41 | $0.13 | 112,893.0 | +0.07% |
| 2024-05-13 | $14.64 | $14.48 | $0.16 | 69,746.0 | -0.28% |
| 2024-05-10 | $14.54 | $14.46 | $0.08 | 53,435.0 | +0.21% |
| 2024-05-09 | $14.55 | $14.47 | $0.08 | 84,037.0 | -0.28% |
| 2024-05-08 | $14.56 | $14.41 | $0.15 | 118,530.0 | +0.48% |
| 2024-05-07 | $14.49 | $14.42 | $0.07 | 65,888.0 | +0.63% |
| 2024-05-06 | $14.41 | $14.33 | $0.08 | 87,877.0 | +0.21% |
| 2024-05-03 | $14.37 | $14.26 | $0.1099 | 77,673.0 | +0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $14.69 | $14.19 | $0.50 | 1,757,284.0 | +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% |
SRH Total Return Fund, Inc. 주식 (STEW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.42 | $12.36 | $1.06 | 1,653,619.0 | -4.58% |
| 2022-11 | $13.37 | $11.92 | $1.45 | 1,605,207.0 | +7.86% |
| 2022-10 | $12.45 | $10.65 | $1.80 | 1,919,778.0 | +13.42% |
| 2022-09 | $12.55 | $10.71 | $1.84 | 1,385,994.0 | -10.53% |
| 2022-08 | $13.25 | $12.12 | $1.13 | 950,304.0 | -4.48% |
| 2022-07 | $12.80 | $11.78 | $1.02 | 1,438,164.0 | +6.53% |
| 2022-06 | $13.50 | $11.33 | $2.17 | 1,535,455.0 | -11.15% |
| 2022-05 | $13.70 | $12.41 | $1.29 | 1,448,014.0 | +0.00% |
0.98%
자본화:
|
볼륨(24시간):