Skip to main content

SRH Total Return Fund, Inc. Common Stock (NY:STEW)

17.68 +0.13 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.64 17.68 17.58 17.68 101,668 +0.13(+0.74%)
Jun 27, 2025 17.50 17.65 17.50 17.55 84,695 +0.09(+0.52%)
Jun 26, 2025 17.58 17.65 17.45 17.46 302,190 -0.11(-0.63%)
Jun 25, 2025 17.64 17.64 17.51 17.57 127,582 -0.03(-0.17%)
Jun 24, 2025 17.45 17.61 17.34 17.60 78,261 +0.30(+1.73%)
Jun 23, 2025 17.12 17.33 17.10 17.30 90,989 +0.15(+0.87%)
Jun 20, 2025 17.20 17.24 17.14 17.15 35,028 +0.03(+0.18%)
Jun 18, 2025 17.10 17.21 17.10 17.12 94,567 +0.01(+0.06%)
Jun 17, 2025 17.30 17.35 17.08 17.11 64,212 -0.19(-1.10%)
Jun 16, 2025 17.31 17.40 17.28 17.30 81,867 +0.14(+0.82%)
Jun 13, 2025 17.23 17.30 17.12 17.16 94,261 -0.13(-0.75%)
Jun 12, 2025 17.27 17.38 17.24 17.29 140,042 -0.06(-0.35%)
Jun 11, 2025 17.46 17.49 17.34 17.35 149,868 -0.12(-0.69%)
Jun 10, 2025 17.61 17.61 17.42 17.47 86,538 -0.09(-0.51%)
Jun 09, 2025 17.50 17.56 17.36 17.56 102,626 +0.12(+0.69%)
Jun 06, 2025 17.42 17.47 17.40 17.44 101,628 +0.12(+0.69%)
Jun 05, 2025 17.44 17.44 17.25 17.32 99,107 -0.12(-0.69%)
Jun 04, 2025 17.57 17.57 17.43 17.44 79,033 -0.12(-0.68%)
Jun 03, 2025 17.50 17.60 17.38 17.56 71,760 +0.01(+0.06%)
Jun 02, 2025 17.67 17.71 17.45 17.55 88,371 -0.07(-0.40%)
May 30, 2025 17.52 17.64 17.39 17.62 76,385 +0.13(+0.74%)
May 29, 2025 17.59 17.59 17.39 17.49 70,706 +0.10(+0.58%)
May 28, 2025 17.56 17.59 17.37 17.39 202,885 -0.20(-1.14%)
May 27, 2025 17.49 17.61 17.40 17.59 91,450 +0.24(+1.38%)
May 23, 2025 17.21 17.41 17.20 17.35 77,513 -0.05(-0.29%)
May 22, 2025 17.42 17.47 17.34 17.40 77,381 -0.05(-0.29%)
May 21, 2025 17.58 17.65 17.38 17.45 111,346 -0.28(-1.58%)
May 20, 2025 17.76 17.80 17.65 17.73 122,207 -0.12(-0.67%)
May 19, 2025 17.86 17.87 17.75 17.85 96,117 +0.00(+0.00%)
May 16, 2025 17.82 17.89 17.70 17.85 119,673 +0.13(+0.73%)
May 15, 2025 17.58 17.82 17.58 17.72 206,062 +0.08(+0.45%)
May 14, 2025 17.82 17.82 17.48 17.64 243,422 -0.09(-0.51%)
May 13, 2025 17.52 17.76 17.28 17.73 232,687 +0.16(+0.91%)
May 12, 2025 17.62 17.65 17.37 17.57 292,109 +0.23(+1.33%)
May 09, 2025 17.21 17.39 17.21 17.34 144,110 +0.06(+0.35%)
May 08, 2025 17.32 17.38 17.18 17.28 203,578 +0.14(+0.82%)
May 07, 2025 17.10 17.20 17.02 17.14 71,030 +0.04(+0.23%)
May 06, 2025 17.05 17.16 16.93 17.10 137,918 -0.08(-0.47%)
May 05, 2025 17.22 17.32 16.93 17.18 248,743 -0.34(-1.94%)
May 02, 2025 17.45 17.59 17.40 17.52 226,956 +0.22(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.