Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

SRH Total Return Fund, Inc. STEW

Full chart Compare
Set alert

Price alert · STEW

All alert types
18.96 USD +0.05 (+0.26%)

Regular-session close

18.96 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

18.92 Day range 19.04
16.60 52-week range 18.96
YTD
+2.27%
1 year
+4.58%

STEW price history

STEW daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.0519.0518.9218.96+0.05+0.26%29,388
Nov 12, 202618.9419.0418.9118.91+0.05+0.27%31,400
Nov 11, 202618.7918.9218.7818.86+0.05+0.27%48,200
Nov 10, 202618.6818.8518.6418.81+0.05+0.27%41,900
Nov 9, 202618.5918.7918.5018.76+0.27+1.46%109,400
Nov 6, 202618.4018.6018.3118.49-0.04-0.22%69,700
Nov 5, 202619.1019.2218.5018.53-0.42-2.22%107,000
Nov 4, 202618.6018.9718.6018.95+0.52+2.82%133,700
Nov 3, 202618.4618.4818.4018.430.000.00%47,300
Nov 2, 202618.3018.5218.2618.43+0.13+0.71%106,900
Oct 30, 202618.3618.3718.2118.30+0.05+0.27%229,400
Oct 29, 202618.1418.3018.1418.25+0.22+1.22%65,500
Oct 28, 202617.9318.0917.9318.030.000.00%44,500
Oct 27, 202618.0818.1417.9918.03+0.03+0.17%42,100
Oct 26, 202618.0418.1217.9818.000.000.00%104,600
Oct 23, 202618.0118.1717.9318.00-0.32-1.75%75,800
Oct 22, 202618.1618.3218.1418.32+0.14+0.77%110,300
Oct 21, 202618.1518.2218.0918.18+0.14+0.78%74,600
Oct 20, 202617.9218.0817.9218.04+0.16+0.89%50,500
Oct 19, 202617.9017.9817.8517.88+0.02+0.11%54,100
Oct 16, 202617.8818.1117.8317.86+0.02+0.11%86,500
Oct 15, 202617.7517.9217.7517.84+0.15+0.85%76,000
Oct 14, 202617.6817.7517.5717.690.000.00%60,800
Oct 13, 202617.7917.8817.6817.69-0.02-0.11%49,500
Oct 12, 202617.6917.7217.6417.71+0.13+0.74%31,800
Oct 9, 202617.4017.6617.4017.58+0.16+0.92%85,500
Oct 8, 202617.4317.5617.2817.420.000.00%180,100
Oct 7, 202617.5817.5817.4017.42-0.18-1.02%62,500
Oct 6, 202617.5817.7417.5617.60+0.03+0.17%130,100
Oct 5, 202617.5417.6717.5017.570.000.00%62,400
Oct 2, 202617.6017.6517.4917.57+0.05+0.29%24,500
Oct 1, 202617.3617.5217.3217.52+0.15+0.86%43,400
Sep 30, 202617.6017.6017.3717.37-0.20-1.14%70,600
Sep 29, 202617.6017.6617.5017.570.000.00%64,700
Sep 28, 202617.6917.7217.5517.57-0.15-0.85%28,600
Sep 25, 202617.6317.7617.6317.72+0.12+0.68%32,500
Sep 24, 202617.8117.8917.6017.60-0.20-1.12%115,900
Sep 23, 202617.8317.9017.8017.80-0.12-0.67%50,700
Sep 22, 202618.0018.0517.8617.92-0.13-0.72%66,800
Sep 21, 202618.0418.0918.0118.05+0.03+0.17%63,000
Sep 18, 202618.0018.1518.0018.02-0.07-0.39%25,500
Sep 17, 202618.2618.2618.0218.09-0.03-0.17%69,000
Sep 16, 202618.2718.3418.0518.12-0.15-0.82%46,000
Sep 15, 202618.3118.3518.1418.27-0.02-0.11%35,000
Sep 14, 202618.3818.4518.2118.29-0.04-0.22%66,200
Sep 11, 202618.2618.3818.2618.33+0.21+1.16%61,900
Sep 10, 202618.2218.3718.1118.12-0.06-0.33%69,800
Sep 9, 202618.1818.3618.1818.18-0.04-0.22%47,700
Sep 8, 202618.3618.4018.2218.22-0.23-1.25%70,000
Sep 4, 202618.4618.5718.4518.45-0.08-0.43%59,500
Sep 3, 202618.5318.6318.5218.53+0.08+0.43%41,300
Sep 2, 202618.4518.5918.4218.450.000.00%25,500
Sep 1, 202618.4918.5518.4218.45-0.01-0.05%48,600
Aug 31, 202618.5118.5618.4218.46-0.05-0.27%60,500
Aug 28, 202618.4818.6118.4618.51-0.05-0.27%52,000
Aug 27, 202618.6118.6118.4518.56-0.11-0.59%70,100
Aug 26, 202618.5418.6718.5218.67+0.14+0.76%36,200
Aug 25, 202618.4118.5318.3718.53+0.08+0.43%70,600
Aug 24, 202618.2918.4718.2918.45+0.16+0.87%68,800
Aug 21, 202618.2918.4018.2618.29+0.07+0.38%62,700
Aug 20, 202618.5018.5418.2218.22-0.28-1.51%89,900
Aug 19, 202618.4918.6718.4718.500.000.00%45,600
Aug 18, 202618.3118.5218.2718.50+0.09+0.49%65,700
Aug 17, 202618.4618.5718.4118.41-0.13-0.70%44,300
Aug 14, 202618.5918.7618.5418.54-0.13-0.70%44,900

65 days, newest first. Daily bars as drawn on the STEW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.