SRH Total Return Fund, Inc (STEW)
17.41
-0.01
(-0.06%)
USD |
NYSE |
Oct 08, 16:00
17.41
0.00 (0.00%)
After-Hours: 20:00
STEW Price : 17.41 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 17.58 | 17.58 | 17.40 | 17.42 | 62537.00 |
| Oct 06, 2026 | 17.58 | 17.74 | 17.56 | 17.60 | 130089.0 |
| Oct 05, 2026 | 17.54 | 17.67 | 17.50 | 17.57 | 62371.00 |
| Oct 02, 2026 | 17.60 | 17.65 | 17.49 | 17.57 | 24452.00 |
| Oct 01, 2026 | 17.36 | 17.52 | 17.32 | 17.52 | 43385.00 |
| Sep 30, 2026 | 17.60 | 17.60 | 17.37 | 17.37 | 70614.00 |
| Sep 29, 2026 | 17.60 | 17.66 | 17.50 | 17.57 | 64692.00 |
| Sep 28, 2026 | 17.69 | 17.72 | 17.55 | 17.57 | 28604.00 |
| Sep 25, 2026 | 17.63 | 17.76 | 17.63 | 17.72 | 32477.00 |
| Sep 24, 2026 | 17.81 | 17.89 | 17.60 | 17.60 | 115912.0 |
| Sep 23, 2026 | 17.83 | 17.90 | 17.80 | 17.80 | 50733.00 |
| Sep 22, 2026 | 18.00 | 18.05 | 17.86 | 17.92 | 66828.00 |
| Sep 21, 2026 | 18.04 | 18.09 | 18.01 | 18.05 | 63036.00 |
| Sep 18, 2026 | 18.00 | 18.14 | 18.00 | 18.02 | 25550.00 |
| Sep 17, 2026 | 18.26 | 18.26 | 18.02 | 18.09 | 69033.00 |
| Sep 16, 2026 | 18.26 | 18.34 | 18.05 | 18.12 | 46051.00 |
| 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 |
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