Stockscreener 앱 받기
16.68
0.48%
0.08
Srh Total Return Fund Inc 주식 (STEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $16.75 | $16.64 | $0.112 | 94,100.0 | +0.48% |
| 2024-11-26 | $16.64 | $16.47 | $0.1731 | 194,377.0 | +0.79% |
| 2024-11-25 | $16.56 | $16.42 | $0.1389 | 94,051.0 | +0.86% |
| 2024-11-22 | $16.40 | $16.19 | $0.21 | 149,983.0 | +0.80% |
| 2024-11-21 | $16.29 | $16.12 | $0.17 | 129,418.0 | +0.56% |
| 2024-11-20 | $16.22 | $16.07 | $0.1517 | 85,046.0 | -0.31% |
| 2024-11-19 | $16.30 | $16.11 | $0.19 | 153,168.0 | -1.04% |
| 2024-11-18 | $16.40 | $16.18 | $0.22 | 48,191.0 | +0.68% |
| 2024-11-15 | $16.39 | $16.20 | $0.195 | 121,348.0 | -0.49% |
| 2024-11-14 | $16.35 | $16.19 | $0.16 | 81,897.0 | +0.49% |
| 2024-11-13 | $16.37 | $16.22 | $0.1499 | 117,381.0 | -0.67% |
| 2024-11-12 | $16.40 | $16.29 | $0.11 | 102,624.0 | -0.18% |
| 2024-11-11 | $16.46 | $16.09 | $0.37 | 70,857.0 | +0.86% |
| 2024-11-08 | $16.27 | $16.07 | $0.205 | 98,453.0 | +0.75% |
| 2024-11-07 | $16.14 | $16.05 | $0.0849 | 105,469.0 | +0.31% |
| 2024-11-06 | $16.08 | $15.76 | $0.32 | 163,980.0 | +3.82% |
| 2024-11-05 | $15.57 | $15.31 | $0.26 | 47,339.0 | +0.85% |
| 2024-11-04 | $15.55 | $15.33 | $0.22 | 119,962.0 | -1.35% |
| 2024-11-01 | $15.65 | $15.50 | $0.146 | 135,305.0 | +0.26% |
| 2024-10-31 | $15.74 | $15.50 | $0.24 | 114,150.0 | -1.21% |
| 2024-10-30 | $15.74 | $15.60 | $0.1399 | 72,944.0 | +0.51% |
| 2024-10-29 | $15.70 | $15.59 | $0.11 | 137,981.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $16.75 | $15.31 | $1.44 | 2,207,049.0 | +7.61% |
| 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% |
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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):