SRH Total Return Fund, Inc. (STEW)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

12.88

+0.04

(+0.31%)

At close: 04:00PM EST

13.04

+0.16

(+1.24%)

After hours:

05:21PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	12.83	12.94	12.76	12.88	12.88	102,300
Jan 26, 2023	12.84	12.89	12.74	12.84	12.84	69,400
Jan 25, 2023	12.70	12.79	12.67	12.77	12.77	80,100
Jan 24, 2023	12.72	12.90	12.59	12.78	12.78	49,900
Jan 23, 2023	12.75	12.91	12.64	12.81	12.81	58,500
Jan 23, 2023	0.125 Dividend
Jan 20, 2023	12.76	12.87	12.69	12.82	12.69	51,200
Jan 19, 2023	12.80	12.84	12.64	12.73	12.61	46,600
Jan 18, 2023	13.00	13.05	12.85	12.85	12.72	96,900
Jan 17, 2023	13.02	13.10	13.00	13.04	12.91	67,800
Jan 13, 2023	13.09	13.19	12.82	13.12	12.99	154,100
Jan 12, 2023	13.24	13.25	13.16	13.18	13.05	28,700
Jan 11, 2023	13.01	13.21	13.01	13.15	13.02	42,100
Jan 10, 2023	12.95	13.11	12.95	13.03	12.90	51,800
Jan 09, 2023	13.11	13.14	12.99	12.99	12.86	55,200
Jan 06, 2023	12.84	13.07	12.78	13.06	12.93	34,800
Jan 05, 2023	12.80	12.82	12.65	12.72	12.60	61,400
Jan 04, 2023	12.78	12.99	12.76	12.82	12.69	61,200
Jan 03, 2023	12.70	12.74	12.56	12.72	12.60	103,900
Dec 30, 2022	12.56	12.70	12.54	12.70	12.58	62,200
Dec 29, 2022	12.42	12.71	12.42	12.64	12.52	93,000
Dec 28, 2022	12.57	12.59	12.36	12.38	12.26	58,300
Dec 27, 2022	12.56	12.67	12.51	12.54	12.42	70,900
Dec 23, 2022	12.53	12.60	12.50	12.53	12.41	243,900
Dec 22, 2022	12.68	12.68	12.39	12.57	12.45	72,000
Dec 21, 2022	12.59	12.78	12.59	12.68	12.56	82,800
Dec 20, 2022	12.50	12.70	12.50	12.51	12.39	65,300
Dec 19, 2022	12.51	12.64	12.50	12.56	12.44	62,600
Dec 16, 2022	12.59	12.67	12.52	12.59	12.47	32,000
Dec 15, 2022	12.82	12.83	12.56	12.77	12.65	71,900
Dec 14, 2022	12.93	13.11	12.85	12.94	12.81	56,600
Dec 13, 2022	13.12	13.26	12.90	12.99	12.86	101,100
Dec 12, 2022	12.87	12.95	12.82	12.95	12.82	79,400
Dec 09, 2022	12.87	12.92	12.83	12.83	12.70	47,300
Dec 08, 2022	12.87	12.96	12.87	12.92	12.79	76,800
Dec 07, 2022	12.88	12.91	12.80	12.86	12.73	62,400
Dec 06, 2022	13.11	13.11	12.79	12.88	12.75	81,500
Dec 05, 2022	13.15	13.21	13.04	13.05	12.92	122,900
Dec 02, 2022	13.18	13.28	13.17	13.22	13.09	48,600
Dec 01, 2022	13.33	13.42	13.22	13.32	13.19	62,200
Nov 30, 2022	13.08	13.37	13.00	13.31	13.18	69,400
Nov 29, 2022	12.99	13.17	12.99	13.13	13.00	50,200
Nov 28, 2022	13.06	13.15	13.00	13.04	12.91	80,700
Nov 25, 2022	13.09	13.18	13.01	13.10	12.97	30,200
Nov 23, 2022	13.03	13.12	13.00	13.04	12.91	60,900
Nov 22, 2022	12.85	13.06	12.85	13.02	12.89	43,400
Nov 21, 2022	12.86	12.96	12.80	12.85	12.72	112,300
Nov 18, 2022	12.71	12.94	12.64	12.89	12.76	141,900
Nov 17, 2022	12.50	12.65	12.47	12.59	12.47	59,200
Nov 16, 2022	12.67	12.67	12.58	12.60	12.48	27,200
Nov 15, 2022	12.68	12.82	12.53	12.64	12.52	89,800
Nov 14, 2022	12.70	12.74	12.55	12.55	12.43	65,000
Nov 11, 2022	12.57	12.78	12.56	12.68	12.56	70,700
Nov 10, 2022	12.42	12.53	12.36	12.51	12.39	96,000
Nov 09, 2022	12.24	12.33	12.13	12.15	12.03	57,400
Nov 08, 2022	12.31	12.42	12.21	12.36	12.24	69,700
Nov 07, 2022	12.14	12.24	12.12	12.23	12.11	72,700
Nov 04, 2022	12.04	12.16	11.97	12.13	12.01	83,400
Nov 03, 2022	12.10	12.10	11.92	11.92	11.80	126,900
Nov 02, 2022	12.29	12.54	12.12	12.12	12.00	40,900
Nov 01, 2022	12.38	12.44	12.23	12.33	12.21	157,500
Oct 31, 2022	12.36	12.45	12.28	12.34	12.22	91,100
Oct 28, 2022	12.01	12.40	12.01	12.37	12.25	47,100
Oct 27, 2022	11.98	12.15	11.94	12.06	11.94	83,100
Oct 26, 2022	11.82	11.99	11.80	11.90	11.78	108,300
Oct 25, 2022	11.63	11.89	11.63	11.82	11.70	69,400
Oct 24, 2022	11.72	11.73	11.54	11.71	11.60	119,000
Oct 21, 2022	11.38	11.64	11.36	11.60	11.49	80,100
Oct 21, 2022	0.12 Dividend
Oct 20, 2022	11.64	11.72	11.50	11.52	11.29	106,200
Oct 19, 2022	11.84	11.84	11.65	11.71	11.48	113,400
Oct 18, 2022	11.76	11.84	11.75	11.82	11.58	149,500
Oct 17, 2022	11.25	11.73	11.21	11.54	11.31	259,800
Oct 14, 2022	11.24	11.28	11.06	11.06	10.84	60,300
Oct 13, 2022	10.70	11.20	10.65	11.12	10.90	84,000
Oct 12, 2022	10.89	10.97	10.80	10.80	10.58	43,100
Oct 11, 2022	10.87	11.06	10.85	10.85	10.63	75,800
Oct 10, 2022	11.05	11.19	10.87	10.96	10.74	84,700
Oct 07, 2022	11.23	11.26	10.99	11.08	10.86	64,000
Oct 06, 2022	11.46	11.53	11.26	11.32	11.09	69,600
Oct 05, 2022	11.35	11.54	11.33	11.50	11.27	54,500
Oct 04, 2022	11.27	11.52	11.27	11.52	11.29	94,400
Oct 03, 2022	10.95	11.26	10.95	11.16	10.94	62,400
Sep 30, 2022	10.81	11.04	10.81	10.88	10.66	85,400
Sep 29, 2022	10.97	10.98	10.80	10.86	10.64	94,400
Sep 28, 2022	10.93	11.14	10.87	11.05	10.83	134,200
Sep 27, 2022	11.02	11.07	10.71	10.88	10.66	86,100
Sep 26, 2022	11.14	11.16	10.82	10.93	10.71	101,500
Sep 23, 2022	11.32	11.32	11.10	11.14	10.92	76,000
Sep 22, 2022	11.51	11.56	11.34	11.34	11.11	60,900
Sep 21, 2022	11.81	11.88	11.55	11.55	11.32	51,400
Sep 20, 2022	11.86	11.87	11.64	11.75	11.51	49,900
Sep 19, 2022	11.80	12.04	11.74	11.98	11.74	61,800
Sep 16, 2022	11.99	12.00	11.82	11.94	11.70	58,100
Sep 15, 2022	12.11	12.21	12.06	12.10	11.86	57,800
Sep 14, 2022	12.07	12.13	11.99	12.11	11.87	39,500
Sep 13, 2022	12.34	12.34	11.96	12.09	11.85	36,200
Sep 12, 2022	12.41	12.55	12.41	12.44	12.19	39,000
Sep 09, 2022	12.30	12.49	12.30	12.36	12.11	37,000
Sep 08, 2022	12.10	12.26	11.98	12.26	12.01	66,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

SRH Total Return Fund, Inc. (STEW)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)