SRH Total Return Fund, Inc. (STEW)
16.33
+0.13
(+0.80%)
USD |
NYSE |
Nov 22, 16:00
16.33
0.00 (0.00%)
After-Hours: 20:00
STEW Price: 16.33 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 16.22 | 16.40 | 16.19 | 16.33 | 149983.0 |
| Nov 21, 2024 | 16.18 | 16.29 | 16.12 | 16.20 | 129418.0 |
| Nov 20, 2024 | 16.15 | 16.22 | 16.07 | 16.11 | 85046.00 |
| Nov 19, 2024 | 16.30 | 16.30 | 16.11 | 16.16 | 153168.0 |
| Nov 18, 2024 | 16.18 | 16.40 | 16.18 | 16.33 | 48191.00 |
| Nov 15, 2024 | 16.30 | 16.39 | 16.20 | 16.22 | 121350.0 |
| Nov 14, 2024 | 16.19 | 16.35 | 16.19 | 16.30 | 81897.00 |
| Nov 13, 2024 | 16.33 | 16.37 | 16.22 | 16.22 | 117381.0 |
| Nov 12, 2024 | 16.35 | 16.40 | 16.29 | 16.33 | 102660.0 |
| Nov 11, 2024 | 16.17 | 16.46 | 16.09 | 16.36 | 70860.00 |
| Nov 08, 2024 | 16.07 | 16.28 | 16.07 | 16.22 | 98453.00 |
| Nov 07, 2024 | 16.09 | 16.14 | 16.06 | 16.10 | 105469.0 |
| Nov 06, 2024 | 15.78 | 16.08 | 15.76 | 16.05 | 163980.0 |
| Nov 05, 2024 | 15.31 | 15.57 | 15.31 | 15.46 | 47339.00 |
| Nov 04, 2024 | 15.50 | 15.55 | 15.33 | 15.33 | 119962.0 |
| Nov 01, 2024 | 15.53 | 15.65 | 15.50 | 15.54 | 135305.0 |
| Oct 31, 2024 | 15.74 | 15.74 | 15.50 | 15.50 | 114157.0 |
| Oct 30, 2024 | 15.67 | 15.74 | 15.60 | 15.69 | 73446.00 |
| Oct 29, 2024 | 15.68 | 15.70 | 15.59 | 15.61 | 137981.0 |
| Oct 28, 2024 | 15.72 | 15.78 | 15.69 | 15.73 | 84430.00 |
| Oct 25, 2024 | 15.72 | 15.77 | 15.61 | 15.61 | 60300.00 |
| Oct 24, 2024 | 15.74 | 15.88 | 15.68 | 15.69 | 54773.00 |
| Oct 23, 2024 | 16.03 | 16.08 | 15.88 | 15.90 | 83340.00 |
| Oct 22, 2024 | 16.05 | 16.05 | 15.96 | 15.98 | 85095.00 |
| Oct 21, 2024 | 16.08 | 16.08 | 16.00 | 16.06 | 67277.00 |
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
16.36
Maximum
Nov 11 2024
12.77
Average
13.04
Median
Nov 23 2022