STEW - SRH Total Return Fund, Inc.
16.56
0 0%
Share volume: 225
Last Updated: Wed 05 Feb 2025 07:30:13 PM CET
Securities and Commodity Exchanges:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$16.56
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $16.39 | $16.39 | $16.56 | $16.56 | $16.39 | $16.39 | $16.46 | $16.46 | 50,610 | $50,610.00 |
| 02/03/2025 | $16.32 | $16.32 | $16.51 | $16.51 | $16.20 | $16.20 | $16.47 | $16.47 | 71,720 | $71,720.00 |
| 01/31/2025 | $16.69 | $16.69 | $16.72 | $16.72 | $16.55 | $16.55 | $16.58 | $16.58 | 120,449 | $120,449.00 |
| 01/30/2025 | $16.60 | $16.60 | $16.60 | $16.60 | $16.50 | $16.50 | $16.58 | $16.58 | 115,051 | $115,051.00 |
| 01/29/2025 | $16.55 | $16.55 | $16.63 | $16.63 | $16.51 | $16.51 | $16.57 | $16.57 | 62,109 | $62,109.00 |
| 01/28/2025 | $16.54 | $16.54 | $16.62 | $16.62 | $16.53 | $16.53 | $16.57 | $16.57 | 90,978 | $90,978.00 |
| 01/27/2025 | $16.48 | $16.48 | $16.60 | $16.60 | $16.38 | $16.38 | $16.56 | $16.56 | 74,040 | $74,040.00 |
| 01/24/2025 | $16.43 | $16.43 | $16.62 | $16.62 | $16.37 | $16.37 | $16.52 | $16.52 | 42,717 | $42,717.00 |
| 01/23/2025 | $16.54 | $16.38 | $16.65 | $16.48 | $16.50 | $16.34 | $16.62 | $16.46 | 73,918 | $73,918.00 |
| 01/22/2025 | $16.70 | $16.53 | $16.70 | $16.53 | $16.58 | $16.42 | $16.63 | $16.46 | 78,119 | $78,119.00 |