SRH Total Return Fund, Inc. (STEW)
14.64
+0.04
(+0.27%)
USD |
NYSE |
May 17, 16:00
14.64
0.00 (0.00%)
After-Hours: 20:00
STEW Price: 14.64 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 14.65 | 14.66 | 14.62 | 14.64 | 61744.00 |
May 16, 2024 | 14.55 | 14.67 | 14.52 | 14.60 | 95263.00 |
May 15, 2024 | 14.53 | 14.58 | 14.51 | 14.57 | 105075.0 |
May 14, 2024 | 14.54 | 14.54 | 14.41 | 14.49 | 112893.0 |
May 13, 2024 | 14.55 | 14.64 | 14.48 | 14.48 | 69746.00 |
May 10, 2024 | 14.46 | 14.54 | 14.46 | 14.52 | 53435.00 |
May 09, 2024 | 14.50 | 14.55 | 14.47 | 14.49 | 84037.00 |
May 08, 2024 | 14.46 | 14.56 | 14.41 | 14.53 | 118530.0 |
May 07, 2024 | 14.44 | 14.49 | 14.42 | 14.46 | 65891.00 |
May 06, 2024 | 14.41 | 14.41 | 14.33 | 14.37 | 87877.00 |
May 03, 2024 | 14.36 | 14.37 | 14.26 | 14.34 | 77673.00 |
May 02, 2024 | 14.35 | 14.35 | 14.20 | 14.26 | 60658.00 |
May 01, 2024 | 14.21 | 14.37 | 14.19 | 14.24 | 49312.00 |
Apr 30, 2024 | 14.36 | 14.45 | 14.23 | 14.25 | 124279.0 |
Apr 29, 2024 | 14.28 | 14.31 | 14.24 | 14.28 | 74065.00 |
Apr 26, 2024 | 14.30 | 14.36 | 14.25 | 14.28 | 84858.00 |
Apr 25, 2024 | 14.26 | 14.30 | 14.19 | 14.26 | 57257.00 |
Apr 24, 2024 | 14.40 | 14.42 | 14.34 | 14.39 | 72613.00 |
Apr 23, 2024 | 14.36 | 14.48 | 14.36 | 14.45 | 85987.00 |
Apr 22, 2024 | 14.35 | 14.47 | 14.30 | 14.41 | 78685.00 |
Apr 19, 2024 | 14.20 | 14.40 | 14.20 | 14.37 | 37347.00 |
Apr 18, 2024 | 14.22 | 14.35 | 14.21 | 14.24 | 36609.00 |
Apr 17, 2024 | 14.26 | 14.28 | 14.19 | 14.21 | 58695.00 |
Apr 16, 2024 | 14.29 | 14.31 | 14.22 | 14.23 | 48213.00 |
Apr 15, 2024 | 14.54 | 14.63 | 14.31 | 14.32 | 53397.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.72
Minimum
Mar 18 2020
15.06
Maximum
Mar 28 2024
12.33
Average
12.59
Median
Aug 02 2022