SRH Total Return Fund, Inc (STEW)
18.07
-0.20
(-1.09%)
USD |
NYSE |
Sep 16, 16:00
18.07
0.00 (0.00%)
After-Hours: 20:00
STEW Price : 18.07 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 18.31 | 18.35 | 18.14 | 18.27 | 35011.00 |
| Sep 14, 2026 | 18.38 | 18.45 | 18.21 | 18.29 | 66198.00 |
| Sep 11, 2026 | 18.26 | 18.38 | 18.26 | 18.33 | 61945.00 |
| Sep 10, 2026 | 18.22 | 18.37 | 18.11 | 18.12 | 69777.00 |
| Sep 09, 2026 | 18.18 | 18.36 | 18.18 | 18.18 | 47716.00 |
| Sep 08, 2026 | 18.36 | 18.40 | 18.22 | 18.22 | 70131.00 |
| Sep 04, 2026 | 18.46 | 18.57 | 18.45 | 18.45 | 59512.00 |
| Sep 03, 2026 | 18.53 | 18.63 | 18.52 | 18.53 | 41344.00 |
| Sep 02, 2026 | 18.45 | 18.58 | 18.42 | 18.45 | 25461.00 |
| Sep 01, 2026 | 18.49 | 18.54 | 18.42 | 18.45 | 48566.00 |
| Aug 31, 2026 | 18.51 | 18.56 | 18.42 | 18.46 | 60485.00 |
| Aug 28, 2026 | 18.48 | 18.61 | 18.46 | 18.51 | 51980.00 |
| Aug 27, 2026 | 18.61 | 18.61 | 18.45 | 18.56 | 70249.00 |
| Aug 26, 2026 | 18.54 | 18.67 | 18.52 | 18.67 | 36206.00 |
| Aug 25, 2026 | 18.41 | 18.53 | 18.37 | 18.53 | 70604.00 |
| Aug 24, 2026 | 18.29 | 18.47 | 18.29 | 18.45 | 68889.00 |
| Aug 21, 2026 | 18.29 | 18.40 | 18.26 | 18.29 | 62669.00 |
| Aug 20, 2026 | 18.50 | 18.54 | 18.22 | 18.22 | 89907.00 |
| Aug 19, 2026 | 18.49 | 18.67 | 18.47 | 18.50 | 45612.00 |
| Aug 18, 2026 | 18.31 | 18.52 | 18.27 | 18.50 | 65717.00 |
| Aug 17, 2026 | 18.46 | 18.57 | 18.41 | 18.41 | 44334.00 |
| Aug 14, 2026 | 18.59 | 18.76 | 18.54 | 18.54 | 44945.00 |
| Aug 13, 2026 | 18.71 | 18.71 | 18.56 | 18.67 | 83587.00 |
| Aug 12, 2026 | 18.83 | 18.83 | 18.64 | 18.71 | 47557.00 |
| Aug 11, 2026 | 18.97 | 18.97 | 18.75 | 18.82 | 96120.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median