loading

Srh Total Return Fund Inc Stock (STEW) Price History

The historical daily chart and data for Srh Total Return Fund Inc stock (STEW), show that the latest closing stock price as of November 27, 2024, is $16.68.
  • Srh Total Return Fund Inc all-time high stock price is $16.75, occurred on November 27, 2024.
  • The lowest Srh Total Return Fund Inc stock price recorded was $10.65 on October 13, 2022. Since then, Srh Total Return Fund Inc's stock price has risen over 56.67% to $16.68 now.
  • The 52-week high stock price for STEW is $16.75, representing a 0.41% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for STEW is $13.27, indicating a -20.44% decrease from the current share price, occurred on December 07, 2023.
  • The closing price of Srh Total Return Fund Inc (STEW) stock in the beginning of 2023 was $13.29. The stock closed the year at $12.70, a loss of over -4.44% for the year.
The table below shows more information about STEW historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $16.75 $16.64 $0.112 94,100.0 +0.48%
Nov 26, 2024 $16.64 $16.47 $0.1731 194,377.0 +0.79%
Nov 25, 2024 $16.56 $16.42 $0.1389 94,051.0 +0.86%
Nov 22, 2024 $16.40 $16.19 $0.21 149,983.0 +0.80%
Nov 21, 2024 $16.29 $16.12 $0.17 129,418.0 +0.56%
Nov 20, 2024 $16.22 $16.07 $0.1517 85,046.0 -0.31%
Nov 19, 2024 $16.30 $16.11 $0.19 153,168.0 -1.04%
Nov 18, 2024 $16.40 $16.18 $0.22 48,191.0 +0.68%
Nov 15, 2024 $16.39 $16.20 $0.195 121,348.0 -0.49%
Nov 14, 2024 $16.35 $16.19 $0.16 81,897.0 +0.49%
Nov 13, 2024 $16.37 $16.22 $0.1499 117,381.0 -0.67%
Nov 12, 2024 $16.40 $16.29 $0.11 102,624.0 -0.18%
Nov 11, 2024 $16.46 $16.09 $0.37 70,857.0 +0.86%
Nov 08, 2024 $16.27 $16.07 $0.205 98,453.0 +0.75%
Nov 07, 2024 $16.14 $16.05 $0.0849 105,469.0 +0.31%
Nov 06, 2024 $16.08 $15.76 $0.32 163,980.0 +3.82%
Nov 05, 2024 $15.57 $15.31 $0.26 47,339.0 +0.85%
Nov 04, 2024 $15.55 $15.33 $0.22 119,962.0 -1.35%
Nov 01, 2024 $15.65 $15.50 $0.146 135,305.0 +0.26%
Oct 31, 2024 $15.74 $15.50 $0.24 114,150.0 -1.21%
Oct 30, 2024 $15.74 $15.60 $0.1399 72,944.0 +0.51%
Oct 29, 2024 $15.70 $15.59 $0.11 137,981.0 -0.76%

Srh Total Return Fund Inc Stock (STEW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Srh Total Return Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Srh Total Return Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Srh Total Return Fund Inc Stock (STEW) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $16.75 $15.31 $1.44 2,207,049.0 +7.61%
Oct, 2024 $16.08 $15.50 $0.58 1,970,914.0 -1.90%
Sep, 2024 $16.01 $15.15 $0.86 1,480,707.0 -0.44%
Aug, 2024 $15.87 $14.32 $1.55 1,742,074.0 +2.92%
Jul, 2024 $15.50 $14.44 $1.06 1,503,632.0 +5.98%
Jun, 2024 $14.65 $14.35 $0.30 1,043,252.0 +0.00%
May, 2024 $14.69 $14.19 $0.50 1,713,707.0 +2.11%
Apr, 2024 $15.09 $14.19 $0.90 1,580,378.0 -5.38%
Mar, 2024 $15.08 $14.54 $0.54 1,566,193.0 +1.83%
Feb, 2024 $14.90 $14.01 $0.89 1,289,572.0 +5.19%
Jan, 2024 $14.27 $13.64 $0.63 2,348,361.0 +1.37%

Srh Total Return Fund Inc Stock (STEW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.99 $13.27 $0.72 1,353,434.0 +3.35%
Nov, 2023 $13.47 $12.47 $1.00 1,098,852.0 +7.36%
Oct, 2023 $13.16 $12.07 $1.09 1,411,680.0 -3.70%
Sep, 2023 $13.67 $12.91 $0.76 916,242.0 -3.99%
Aug, 2023 $13.82 $13.23 $0.59 1,298,029.0 -1.39%
Jul, 2023 $13.78 $13.07 $0.71 1,398,303.0 +3.24%
Jun, 2023 $13.31 $12.34 $0.97 1,207,825.0 +6.92%
May, 2023 $12.98 $12.27 $0.71 1,515,062.0 -3.04%
Apr, 2023 $12.84 $12.20 $0.64 1,579,149.0 +4.32%
Mar, 2023 $12.81 $11.75 $1.06 1,951,631.0 -1.68%
Feb, 2023 $13.10 $12.45 $0.645 1,277,893.0 -3.18%
Jan, 2023 $13.25 $12.56 $0.687 1,448,877.0 +1.57%

Srh Total Return Fund Inc Stock (STEW) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.42 $12.36 $1.06 1,653,619.0 -4.58%
Nov, 2022 $13.37 $11.92 $1.45 1,605,207.0 +7.86%
Oct, 2022 $12.45 $10.65 $1.80 1,919,778.0 +13.42%
Sep, 2022 $12.55 $10.71 $1.84 1,385,994.0 -10.53%
Aug, 2022 $13.25 $12.12 $1.13 950,304.0 -4.48%
Jul, 2022 $12.80 $11.78 $1.02 1,438,164.0 +6.53%
Jun, 2022 $13.50 $11.33 $2.17 1,535,455.0 -11.15%
May, 2022 $13.70 $12.41 $1.29 1,448,014.0 +0.00%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Cap:     |  Volume (24h):