Stockscreener 앱 받기
17.61
0.06%
0.010
Srh Total Return Fund Inc 주식 (STEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $17.69 | $17.53 | $0.16 | 52,744.0 | +0.06% |
| 2026-05-04 | $17.85 | $17.52 | $0.33 | 100,253.0 | -1.29% |
| 2026-05-01 | $17.92 | $17.81 | $0.11 | 58,525.0 | +0.17% |
| 2026-04-30 | $17.95 | $17.70 | $0.25 | 142,611.0 | +0.62% |
| 2026-04-29 | $17.80 | $17.65 | $0.1499 | 133,084.0 | -0.17% |
| 2026-04-28 | $17.88 | $17.68 | $0.20 | 107,283.0 | +0.40% |
| 2026-04-27 | $17.90 | $17.53 | $0.37 | 124,145.0 | +0.09% |
| 2026-04-24 | $17.80 | $17.61 | $0.1899 | 74,654.0 | -0.37% |
| 2026-04-23 | $18.01 | $17.67 | $0.34 | 90,361.0 | -1.99% |
| 2026-04-22 | $18.15 | $18.01 | $0.14 | 56,124.0 | +0.17% |
| 2026-04-21 | $18.26 | $18.01 | $0.25 | 64,218.0 | -0.28% |
| 2026-04-20 | $18.15 | $17.97 | $0.18 | 97,834.0 | +0.28% |
| 2026-04-17 | $18.15 | $17.87 | $0.28 | 100,922.0 | +1.41% |
| 2026-04-16 | $17.82 | $17.73 | $0.09 | 93,127.0 | +0.00% |
| 2026-04-15 | $17.97 | $17.69 | $0.2788 | 74,220.0 | -0.50% |
| 2026-04-14 | $17.92 | $17.80 | $0.12 | 76,503.0 | +0.39% |
| 2026-04-13 | $17.81 | $17.60 | $0.21 | 47,025.0 | +0.39% |
| 2026-04-10 | $17.82 | $17.64 | $0.1799 | 53,736.0 | -0.23% |
| 2026-04-09 | $17.92 | $17.57 | $0.3499 | 72,169.0 | +0.28% |
| 2026-04-08 | $17.79 | $17.59 | $0.1999 | 75,342.0 | +2.31% |
| 2026-04-07 | $17.36 | $17.24 | $0.116 | 32,166.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.92 | $17.52 | $0.40 | 264,266.0 | -1.07% |
| 2026-04 | $18.26 | $17.01 | $1.25 | 1,721,796.0 | +4.09% |
| 2026-03 | $17.95 | $16.55 | $1.40 | 1,726,767.0 | -4.68% |
| 2026-02 | $18.50 | $17.67 | $0.83 | 1,642,839.0 | +1.24% |
| 2026-01 | $18.63 | $17.55 | $1.08 | 2,583,629.0 | -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 | 1,716,348.0 | +1.15% |
| 2025-11 | $18.33 | $17.22 | $1.11 | 1,369,232.0 | +5.06% |
| 2025-10 | $18.25 | $17.32 | $0.929 | 2,117,234.0 | -4.24% |
| 2025-09 | $18.67 | $18.06 | $0.6099 | 1,844,117.0 | -1.89% |
| 2025-08 | $18.57 | $17.44 | $1.13 | 1,550,878.0 | +4.58% |
| 2025-07 | $17.95 | $17.33 | $0.6198 | 1,941,856.0 | +0.11% |
| 2025-06 | $17.71 | $17.08 | $0.63 | 2,071,923.0 | +0.34% |
| 2025-05 | $17.89 | $16.93 | $0.96 | 3,201,297.0 | +2.80% |
| 2025-04 | $17.41 | $15.00 | $2.41 | 4,540,664.0 | -0.64% |
| 2025-03 | $17.46 | $15.96 | $1.50 | 3,280,250.0 | +1.89% |
| 2025-02 | $17.00 | $16.20 | $0.80 | 1,107,393.0 | +2.11% |
| 2025-01 | $16.72 | $15.59 | $1.13 | 1,502,490.0 | +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 | 1,864,165.0 | -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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):