15.46
price up icon0.85%   0.13
after-market After Hours: 15.46
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 05, 2024, is $15.46.
  • Srh Total Return Fund Inc all-time high stock price is $16.08, occurred on October 21, 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 45.21% to $15.46 now.
  • The 52-week high stock price for STEW is $16.08, representing a 4.01% increase from the current share price, occurred on October 21, 2024.
  • The 52-week low stock price for STEW is $12.81, indicating a -17.14% decrease from the current share price, occurred on November 09, 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 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%
Oct 28, 2024 $15.78 $15.69 $0.09 84,428.0 +0.77%
Oct 25, 2024 $15.77 $15.61 $0.16 60,007.0 -0.51%
Oct 24, 2024 $15.88 $15.68 $0.20 54,663.0 -1.32%
Oct 23, 2024 $16.08 $15.88 $0.195 83,304.0 -0.50%
Oct 22, 2024 $16.05 $15.96 $0.0899 85,094.0 -0.50%
Oct 21, 2024 $16.08 $16.00 $0.08 67,276.0 +0.06%
Oct 18, 2024 $16.07 $15.99 $0.0781 26,919.0 +0.06%
Oct 17, 2024 $16.06 $15.98 $0.0788 46,854.0 +0.63%
Oct 16, 2024 $15.97 $15.84 $0.1299 112,448.0 +0.50%
Oct 15, 2024 $15.93 $15.85 $0.0799 119,874.0 +0.19%
Oct 14, 2024 $15.90 $15.80 $0.10 145,360.0 -0.19%
Oct 11, 2024 $15.88 $15.68 $0.205 57,065.0 +1.60%
Oct 10, 2024 $15.67 $15.59 $0.0801 55,226.0 -0.13%
Oct 09, 2024 $15.73 $15.55 $0.18 139,312.0 +0.32%
Oct 08, 2024 $15.68 $15.58 $0.10 114,107.0 -0.13%

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 $15.65 $15.31 $0.34 349,945.0 -0.26%
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 RQI
$13.47
price up icon 1.66%
closed_end_fund_equity EVT
$24.23
price up icon 0.75%
closed_end_fund_equity KYN
$11.93
price up icon 2.76%
closed_end_fund_equity USA
$7.19
price up icon 2.13%
closed_end_fund_equity GDV
$24.06
price up icon 0.38%
closed_end_fund_equity ETY
$14.49
price up icon 0.69%
Cap:     |  Volume (24h):