SRH Total Return Fund Inc (STEW)
18.41
-0.04
(-0.22%)
USD |
NYSE |
Aug 25, 14:40
STEW Price : 18.41 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 18.80 | 19.05 | 18.80 | 18.90 | 127420.0 |
| Aug 07, 2026 | 18.80 | 18.82 | 18.71 | 18.76 | 38206.00 |
| Aug 06, 2026 | 18.78 | 18.83 | 18.67 | 18.75 | 79592.00 |
| Aug 05, 2026 | 18.86 | 18.88 | 18.58 | 18.71 | 74783.00 |
| Aug 04, 2026 | 18.65 | 18.80 | 18.56 | 18.77 | 112355.0 |
| Aug 03, 2026 | 18.62 | 18.81 | 18.56 | 18.62 | 97753.00 |
| Jul 31, 2026 | 18.62 | 18.63 | 18.51 | 18.53 | 121944.0 |
| Jul 30, 2026 | 18.41 | 18.57 | 18.32 | 18.47 | 92941.00 |
| Jul 29, 2026 | 18.53 | 18.57 | 18.30 | 18.31 | 100991.0 |
| Jul 28, 2026 | 18.24 | 18.65 | 18.19 | 18.58 | 142554.0 |
| Jul 27, 2026 | 18.23 | 18.33 | 18.19 | 18.24 | 43228.00 |
| Jul 24, 2026 | 18.03 | 18.18 | 17.95 | 18.10 | 54620.00 |
| Jul 23, 2026 | 18.18 | 18.20 | 18.03 | 18.08 | 76476.00 |
| Jul 22, 2026 | 18.22 | 18.27 | 18.15 | 18.23 | 38149.00 |
| Jul 21, 2026 | 18.29 | 18.30 | 18.17 | 18.26 | 90019.00 |
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