Get the Stockscreener App
14.64
0.27%
+0.04
After Hours:
14.64
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 May 17, 2024, is $14.64.
- SRH Total Return Fund, Inc. all-time high stock price is $15.09, occurred on April 01, 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 37.51% to $14.64 now.
- The 52-week high stock price for STEW is $15.09, representing a 3.07% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for STEW is $12.07, indicating a -17.55% decrease from the current share price, occurred on October 27, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $14.66 | $14.62 | $0.0406 | 61,791.0 | +0.27% |
| May 16, 2024 | $14.67 | $14.52 | $0.15 | 95,263.0 | +0.21% |
| May 15, 2024 | $14.58 | $14.51 | $0.07 | 105,075.0 | +0.55% |
| May 14, 2024 | $14.54 | $14.41 | $0.13 | 112,893.0 | +0.07% |
| May 13, 2024 | $14.64 | $14.48 | $0.16 | 69,746.0 | -0.28% |
| May 10, 2024 | $14.54 | $14.46 | $0.08 | 53,435.0 | +0.21% |
| May 09, 2024 | $14.55 | $14.47 | $0.08 | 84,037.0 | -0.28% |
| May 08, 2024 | $14.56 | $14.41 | $0.15 | 118,530.0 | +0.48% |
| May 07, 2024 | $14.49 | $14.42 | $0.07 | 65,888.0 | +0.63% |
| May 06, 2024 | $14.41 | $14.33 | $0.08 | 87,877.0 | +0.21% |
| May 03, 2024 | $14.37 | $14.26 | $0.1099 | 77,673.0 | +0.56% |
| May 02, 2024 | $14.35 | $14.20 | $0.1499 | 60,652.0 | +0.14% |
| May 01, 2024 | $14.37 | $14.19 | $0.18 | 49,312.0 | -0.07% |
| Apr 30, 2024 | $14.45 | $14.23 | $0.22 | 124,279.0 | -0.21% |
| Apr 29, 2024 | $14.31 | $14.24 | $0.07 | 74,060.0 | +0.00% |
| Apr 26, 2024 | $14.36 | $14.25 | $0.1051 | 84,858.0 | +0.14% |
| Apr 25, 2024 | $14.30 | $14.19 | $0.11 | 57,257.0 | -0.87% |
| Apr 24, 2024 | $14.41 | $14.34 | $0.075 | 72,613.0 | -0.45% |
| Apr 23, 2024 | $14.48 | $14.36 | $0.12 | 85,987.0 | +0.28% |
| Apr 22, 2024 | $14.47 | $14.30 | $0.17 | 78,685.0 | +0.28% |
| Apr 19, 2024 | $14.40 | $14.20 | $0.20 | 37,347.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $14.67 | $14.19 | $0.48 | 1,103,963.0 | +2.74% |
| 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% |
0.06%
0.80%
Cap:
|
Volume (24h):