SRH Total Return Fund Inc (STEW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.1132940406 | 15.27 | 15.3347 | 14.9348 | 89098 | 15.13221305 | CS |
| 4 | 0.5 | 3.42465753425 | 14.6 | 15.47 | 14.44 | 68429 | 15.03511192 | CS |
| 12 | 0.74 | 5.15320334262 | 14.36 | 15.47 | 14.2 | 68888 | 14.6554004 | CS |
| 26 | 1.06 | 7.54985754986 | 14.04 | 15.47 | 13.95 | 71201 | 14.59109361 | CS |
| 52 | 1.47 | 10.7850330154 | 13.63 | 15.47 | 12.0711 | 68277 | 14.02358039 | CS |
| 156 | 0.31 | 2.09601081812 | 14.79 | 15.47 | 10.6466 | 70091 | 13.18990019 | CS |
| 260 | 0.31 | 2.09601081812 | 14.79 | 15.47 | 10.6466 | 70091 | 13.18990019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 14.99 | 0 | 0.00 | 14.97 | 15.1029 | 14.9348 | 82872 |
| 1721860800 | 14.99 | -0.21 | -1.38 | 15.02 | 15.05 | 14.952 | 85060 |
| 1721774400 | 15.2 | -0.09 | -0.59 | 15.21 | 15.3347 | 15.18 | 79086 |
| 1721688000 | 15.29 | 0.19 | 1.26 | 15.09 | 15.31 | 15.02 | 131129 |
| 1721428800 | 15.1 | -0.19 | -1.24 | 15.27 | 15.29 | 15.0806 | 67343 |
| 1721342400 | 15.29 | -0.03 | -0.20 | 15.39 | 15.47 | 15.22 | 90570 |
| 1721256000 | 15.32 | 0.04 | 0.26 | 15.21 | 15.4 | 15.21 | 67091 |
| 1721169600 | 15.28 | 0.1 | 0.66 | 15.26 | 15.39 | 15.21 | 164454 |
| 1721083200 | 15.18 | 0.08 | 0.53 | 15.07 | 15.29 | 15.07 | 65352 |
| 1720824000 | 15.1 | 0.23 | 1.55 | 14.91 | 15.12 | 14.91 | 43693 |
| 1720737600 | 14.87 | 0.12 | 0.81 | 14.77 | 14.88 | 14.75 | 59745 |
| 1720651200 | 14.75 | 0.04 | 0.27 | 14.67 | 14.78 | 14.63 | 46299 |
| 1720564800 | 14.71 | 0.05 | 0.34 | 14.68 | 14.75 | 14.6 | 38594 |
| 1720478400 | 14.66 | 0.09 | 0.62 | 14.63 | 14.69 | 14.62 | 41786 |
| 1720219200 | 14.57 | 0.04 | 0.28 | 14.55 | 14.614 | 14.5017 | 28837 |
| 1720040640 | 14.53 | 0.04 | 0.28 | 14.45 | 14.5563 | 14.44 | 41483 |
| 1719960000 | 14.49 | -0.03 | -0.21 | 14.51 | 14.5365 | 14.46 | 57811 |
| 1719873600 | 14.52 | 0.04 | 0.28 | 14.6 | 14.6123 | 14.5 | 40509 |
| 1719614400 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1719528000 | 14.48 | 0.01 | 0.07 | 14.49 | 14.53 | 14.44 | 63053 |
| 1719441600 | 14.47 | -0.12 | -0.82 | 14.49 | 14.51 | 14.4103 | 49099 |
| 1719355200 | 14.59 | 0.04 | 0.27 | 14.48 | 14.59 | 14.46 | 56679 |
| 1719268800 | 14.55 | 0.1 | 0.69 | 14.42 | 14.55 | 14.4 | 67876 |
| 1719009600 | 14.45 | 0.03 | 0.21 | 14.41 | 14.4563 | 14.37 | 67282 |
| 1718923200 | 14.42 | -0.01 | -0.07 | 14.42 | 14.46 | 14.39 | 84952 |
| 1718750400 | 14.43 | -0.05 | -0.35 | 14.48 | 14.52 | 14.41 | 73378 |
| 1718664000 | 14.48 | 0.09 | 0.63 | 14.42 | 14.52 | 14.35 | 34598 |
| 1718404800 | 14.39 | -0.07 | -0.48 | 14.4 | 14.47 | 14.37 | 26879 |
| 1718318400 | 14.46 | -0.06 | -0.40 | 14.49 | 14.51 | 14.39 | 36458 |
| 1718232000 | 14.5177 | 0.04 | 0.26 | 14.61 | 14.65 | 14.48 | 42301 |
| 1718145600 | 14.48 | -0.06 | -0.41 | 14.46 | 14.4983 | 14.38 | 54215 |
| 1718059200 | 14.54 | -0.07 | -0.48 | 14.56 | 14.59 | 14.51 | 59347 |
| 1717800000 | 14.61 | 0.07 | 0.50 | 14.53 | 14.64 | 14.53 | 71357 |
| 1717713600 | 14.538 | 0.1 | 0.68 | 14.41 | 14.54 | 14.41 | 28604 |
| 1717627200 | 14.44 | -0.02 | -0.14 | 14.44 | 14.46 | 14.35 | 69506 |
| 1717540800 | 14.46 | -0.06 | -0.41 | 14.53 | 14.5544 | 14.3601 | 70780 |
| 1717454400 | 14.52 | -0.03 | -0.21 | 14.5 | 14.6 | 14.46 | 58637 |
| 1717195200 | 14.55 | 0.31 | 2.18 | 14.31 | 14.55 | 14.3 | 43577 |
| 1717108800 | 14.24 | 0.01 | 0.07 | 14.2 | 14.2948 | 14.2 | 85279 |
| 1717022400 | 14.23 | -0.11 | -0.77 | 14.33 | 14.33 | 14.21 | 100512 |
| 1716936000 | 14.34 | -0.14 | -0.99 | 14.51 | 14.535 | 14.31 | 80452 |
| 1716590400 | 14.4835 | 0.05 | 0.37 | 14.42 | 14.53 | 14.4166 | 45243 |
| 1716504000 | 14.43 | -0.13 | -0.89 | 14.62 | 14.62 | 14.415 | 95283 |
| 1716417600 | 14.56 | -0.04 | -0.27 | 14.63 | 14.6797 | 14.55 | 90928 |
| 1716331200 | 14.6 | 0.03 | 0.21 | 14.52 | 14.6399 | 14.52 | 63863 |
| 1716244800 | 14.57 | -0.07 | -0.48 | 14.6 | 14.69 | 14.57 | 73655 |
| 1715985600 | 14.64 | 0.04 | 0.27 | 14.65 | 14.6597 | 14.6191 | 61791 |
| 1715899200 | 14.6 | 0.03 | 0.21 | 14.55 | 14.67 | 14.52 | 95263 |
| 1715812800 | 14.57 | 0.08 | 0.55 | 14.53 | 14.58 | 14.51 | 105075 |
| 1715726400 | 14.49 | 0.01 | 0.07 | 14.54 | 14.54 | 14.41 | 112893 |
| 1715640000 | 14.48 | -0.04 | -0.28 | 14.55 | 14.64 | 14.48 | 69746 |
| 1715380800 | 14.52 | 0.03 | 0.21 | 14.46 | 14.54 | 14.46 | 53435 |
| 1715294400 | 14.49 | -0.04 | -0.28 | 14.5 | 14.55 | 14.47 | 84037 |
| 1715208000 | 14.53 | 0.07 | 0.48 | 14.46 | 14.56 | 14.41 | 118530 |
| 1715121600 | 14.46 | 0.09 | 0.63 | 14.44 | 14.49 | 14.41 | 65888 |
| 1715035200 | 14.37 | 0.03 | 0.21 | 14.41 | 14.41 | 14.33 | 87877 |
| 1714776000 | 14.34 | 0.08 | 0.56 | 14.36 | 14.3699 | 14.26 | 77673 |
| 1714689600 | 14.26 | 0.02 | 0.14 | 14.35 | 14.35 | 14.2001 | 60658 |
| 1714603200 | 14.24 | -0.01 | -0.07 | 14.21 | 14.37 | 14.19 | 49312 |
| 1714516800 | 14.25 | -0.03 | -0.21 | 14.36 | 14.45 | 14.23 | 124279 |
| 1714430400 | 14.28 | 0 | 0.00 | 14.28 | 14.31 | 14.24 | 74065 |
| 1714171200 | 14.28 | 0.02 | 0.14 | 14.3 | 14.3551 | 14.25 | 84858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
