SRH Total Return Fund, Inc. (STEW)
14.26
+0.02
(+0.14%)
USD |
NYSE |
May 02, 16:00
14.26
0.00 (0.00%)
After-Hours: 20:00
STEW Price: 14.26 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 14.35 | 14.35 | 14.20 | 14.26 | 60632.00 |
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 |
Apr 12, 2024 | 14.62 | 14.62 | 14.47 | 14.47 | 124167.0 |
Apr 11, 2024 | 14.66 | 14.76 | 14.60 | 14.69 | 50767.00 |
Apr 10, 2024 | 14.59 | 14.71 | 14.59 | 14.65 | 52697.00 |
Apr 09, 2024 | 14.84 | 14.85 | 14.73 | 14.79 | 78277.00 |
Apr 08, 2024 | 14.78 | 14.87 | 14.78 | 14.80 | 68063.00 |
Apr 05, 2024 | 14.73 | 14.80 | 14.69 | 14.79 | 115155.0 |
Apr 04, 2024 | 14.91 | 14.98 | 14.69 | 14.70 | 70549.00 |
Apr 03, 2024 | 14.80 | 14.92 | 14.80 | 14.84 | 82567.00 |
Apr 02, 2024 | 14.91 | 14.92 | 14.86 | 14.87 | 66006.00 |
Apr 01, 2024 | 15.09 | 15.09 | 14.97 | 14.97 | 61905.00 |
Mar 28, 2024 | 14.93 | 15.08 | 14.93 | 15.06 | 62439.00 |
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
12.29
Average
12.56
Median
Aug 22 2022