STEW - SRH Total Return Fund, Inc.
Close
15.99
-0.020 -0.125%
Share volume: 200
Last Updated: Fri 27 Dec 2024 06:23:37 PM CET
Securities and Commodity Exchanges:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$16.01
-0.02
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $15.97 | $15.97 | $15.99 | $15.99 | $15.85 | $15.85 | $15.98 | $15.98 | 229,663 | $229,663.00 |
| 12/23/2024 | $15.89 | $15.89 | $16.00 | $16.00 | $15.81 | $15.81 | $15.94 | $15.94 | 120,606 | $120,606.00 |
| 12/20/2024 | $15.65 | $15.65 | $16.09 | $16.09 | $15.65 | $15.65 | $16.00 | $16.00 | 45,047 | $45,040.00 |
| 12/19/2024 | $15.92 | $15.92 | $15.99 | $15.99 | $15.73 | $15.73 | $15.74 | $15.74 | 87,493 | $87,493.00 |
| 12/18/2024 | $16.15 | $16.15 | $16.25 | $16.25 | $15.78 | $15.78 | $15.78 | $15.78 | 73,942 | $73,942.00 |
| 12/17/2024 | $16.24 | $16.24 | $16.25 | $16.25 | $16.18 | $16.18 | $16.19 | $16.19 | 54,035 | $54,035.00 |
| 12/16/2024 | $16.37 | $16.37 | $16.42 | $16.42 | $16.30 | $16.30 | $16.32 | $16.32 | 67,943 | $67,943.00 |
| 12/13/2024 | $16.45 | $16.45 | $16.49 | $16.49 | $16.38 | $16.38 | $16.38 | $16.38 | 51,527 | $51,527.00 |