SRH Total Return Fund Inc. (STEW) Historical Stock Data
18.45 ↑0.04 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEW is up 0.10% a day on average. There have been 20 days where SRH Total Return Fund Inc. closed green and 10 days where STEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 18.38 | 18.45 | ↑$0.07 (0.38%) | 18.38 | 18.53 | 37.41K |
| 2025-12-22 | 18.33 | 18.41 | ↑$0.08 (0.44%) | 18.29 | 18.44 | 107.29K |
| 2025-12-19 | 18.32 | 18.32 | ↑$0.00 (0.02%) | 18.25 | 18.39 | 57.92K |
| 2025-12-18 | 18.23 | 18.32 | ↑$0.09 (0.49%) | 18.23 | 18.36 | 47.03K |
| 2025-12-17 | 18.26 | 18.19 | ↓$0.07 (-0.38%) | 18.19 | 18.35 | 84.15K |
| 2025-12-16 | 18.42 | 18.28 | ↓$0.14 (-0.76%) | 18.22 | 18.42 | 56.21K |
| 2025-12-15 | 18.31 | 18.41 | ↑$0.10 (0.55%) | 18.15 | 18.42 | 57.28K |
| 2025-12-12 | 18.18 | 18.20 | ↑$0.02 (0.11%) | 18.12 | 18.26 | 40.30K |
| 2025-12-11 | 17.97 | 18.14 | ↑$0.17 (0.95%) | 17.97 | 18.21 | 92.88K |
| 2025-12-10 | 17.82 | 17.98 | ↑$0.16 (0.90%) | 17.76 | 18.03 | 122.28K |
| 2025-12-09 | 18.00 | 17.84 | ↓$0.16 (-0.89%) | 17.84 | 18.12 | 103.39K |
| 2025-12-08 | 18.10 | 18.07 | ↓$0.03 (-0.17%) | 17.94 | 18.12 | 192.71K |
| 2025-12-05 | 18.10 | 18.14 | ↑$0.04 (0.22%) | 18.10 | 18.20 | 82.42K |
| 2025-12-04 | 18.06 | 18.07 | ↑$0.01 (0.06%) | 18.02 | 18.13 | 87.29K |
| 2025-12-03 | 18.09 | 18.12 | ↑$0.03 (0.17%) | 18.01 | 18.15 | 67.34K |
| 2025-12-02 | 18.10 | 18.06 | ↓$0.04 (-0.22%) | 17.96 | 18.12 | 141.34K |
| 2025-12-01 | 18.10 | 18.05 | ↓$0.05 (-0.28%) | 18.05 | 18.24 | 86.06K |
| 2025-11-28 | 18.15 | 18.27 | ↑$0.12 (0.66%) | 18.15 | 18.32 | 32.49K |
| 2025-11-26 | 18.05 | 18.15 | ↑$0.10 (0.55%) | 18.05 | 18.18 | 56.04K |
| 2025-11-25 | 17.89 | 17.94 | ↑$0.05 (0.28%) | 17.78 | 18.03 | 79.97K |
| 2025-11-24 | 17.77 | 17.86 | ↑$0.09 (0.51%) | 17.68 | 17.89 | 56.20K |
| 2025-11-21 | 17.65 | 17.82 | ↑$0.17 (0.96%) | 17.65 | 17.83 | 39.77K |
| 2025-11-20 | 17.76 | 17.64 | ↓$0.12 (-0.68%) | 17.60 | 17.94 | 79.78K |
| 2025-11-19 | 17.80 | 17.73 | ↓$0.07 (-0.39%) | 17.70 | 17.80 | 66.38K |
| 2025-11-18 | 17.76 | 17.79 | ↑$0.03 (0.17%) | 17.70 | 17.88 | 65.57K |
| 2025-11-17 | 17.99 | 17.83 | ↓$0.16 (-0.89%) | 17.83 | 18.05 | 69.42K |
| 2025-11-14 | 18.07 | 17.96 | ↓$0.11 (-0.61%) | 17.92 | 18.07 | 161.22K |
| 2025-11-13 | 18.12 | 18.13 | ↑$0.01 (0.06%) | 18.09 | 18.25 | 57.75K |
| 2025-11-12 | 18.00 | 18.07 | ↑$0.07 (0.39%) | 18.00 | 18.12 | 56.63K |
| 2025-11-11 | 17.87 | 17.96 | ↑$0.09 (0.50%) | 17.80 | 17.99 | 67.31K |
Create an account or log in to view more rows.
$STEW if your selling dont regret it later
$STEW today feels different to the moon
$STEW it's just a matter of time and patience...
$STEW love when bulls come out
$STEW peak frustration
$STEW love cooking these little bears on here
$STEW might see a whole 1% green
$STEW MAY RIP TOMORROW
$STEW Chill out and chill some more. It's all temporary.
$STEW nice!!!