Stockscreener 앱 받기
18.47
0.54%
-0.10
시간 외 거래:
18.50
0.03
+0.16%
Srh Total Return Fund Inc 주식 (STEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $18.67 | $18.35 | $0.3199 | 65,555.0 | -0.54% |
| 2025-09-04 | $18.58 | $18.46 | $0.1216 | 57,935.0 | +0.76% |
| 2025-09-03 | $18.47 | $18.31 | $0.1599 | 43,677.0 | +0.16% |
| 2025-09-02 | $18.45 | $18.31 | $0.1398 | 74,324.0 | -0.59% |
| 2025-08-29 | $18.57 | $18.42 | $0.155 | 65,567.0 | +0.38% |
| 2025-08-28 | $18.47 | $18.40 | $0.0707 | 38,412.0 | +0.11% |
| 2025-08-27 | $18.42 | $18.30 | $0.12 | 55,301.0 | +0.77% |
| 2025-08-26 | $18.30 | $18.15 | $0.1499 | 78,418.0 | +0.55% |
| 2025-08-25 | $18.27 | $18.15 | $0.12 | 70,470.0 | -0.05% |
| 2025-08-22 | $18.23 | $18.09 | $0.145 | 58,483.0 | +0.78% |
| 2025-08-21 | $18.08 | $17.93 | $0.1412 | 59,479.0 | -0.11% |
| 2025-08-20 | $18.15 | $18.02 | $0.13 | 95,460.0 | -0.11% |
| 2025-08-19 | $18.13 | $18.01 | $0.1199 | 48,406.0 | +0.50% |
| 2025-08-18 | $18.00 | $17.90 | $0.10 | 55,147.0 | +0.17% |
| 2025-08-15 | $18.11 | $17.96 | $0.15 | 154,507.0 | -0.11% |
| 2025-08-14 | $17.99 | $17.90 | $0.09 | 49,335.0 | +0.06% |
| 2025-08-13 | $17.99 | $17.82 | $0.1699 | 69,799.0 | +0.90% |
| 2025-08-12 | $17.85 | $17.61 | $0.2399 | 102,109.0 | +1.19% |
| 2025-08-11 | $17.66 | $17.54 | $0.125 | 91,553.0 | +0.11% |
| 2025-08-08 | $17.68 | $17.57 | $0.11 | 75,234.0 | +0.06% |
Srh Total Return Fund Inc 주식 (STEW) 연도별 가격 이력
이 심층 분석에서는 Srh Total Return Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Srh Total Return Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Srh Total Return Fund Inc 주식 (STEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $18.67 | $18.31 | $0.3599 | 307,046.0 | -0.22% |
| 2025-08 | $18.57 | $17.44 | $1.13 | 1,550,878.0 | +4.58% |
| 2025-07 | $17.95 | $17.33 | $0.6198 | 1,941,856.0 | +0.11% |
| 2025-06 | $17.71 | $17.08 | $0.63 | 2,071,923.0 | +0.34% |
| 2025-05 | $17.89 | $16.93 | $0.96 | 3,201,297.0 | +2.80% |
| 2025-04 | $17.41 | $15.00 | $2.41 | 4,540,664.0 | -0.64% |
| 2025-03 | $17.46 | $15.96 | $1.50 | 3,280,250.0 | +1.89% |
| 2025-02 | $17.00 | $16.20 | $0.80 | 1,107,393.0 | +2.11% |
| 2025-01 | $16.72 | $15.59 | $1.13 | 1,502,490.0 | +3.50% |
Srh Total Return Fund Inc 주식 (STEW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.83 | $15.65 | $1.18 | 1,864,165.0 | -4.72% |
| 2024-11 | $16.77 | $15.31 | $1.46 | 2,195,304.0 | +7.94% |
| 2024-10 | $16.08 | $15.50 | $0.58 | 1,970,914.0 | -1.90% |
| 2024-09 | $16.01 | $15.15 | $0.86 | 1,480,707.0 | -0.44% |
| 2024-08 | $15.87 | $14.32 | $1.55 | 1,742,074.0 | +2.92% |
| 2024-07 | $15.50 | $14.44 | $1.06 | 1,503,632.0 | +5.98% |
| 2024-06 | $14.65 | $14.35 | $0.30 | 1,043,252.0 | +0.00% |
| 2024-05 | $14.69 | $14.19 | $0.50 | 1,713,707.0 | +2.11% |
| 2024-04 | $15.09 | $14.19 | $0.90 | 1,580,378.0 | -5.38% |
| 2024-03 | $15.08 | $14.54 | $0.54 | 1,566,193.0 | +1.83% |
| 2024-02 | $14.90 | $14.01 | $0.89 | 1,289,572.0 | +5.19% |
| 2024-01 | $14.27 | $13.64 | $0.63 | 2,348,361.0 | +1.37% |
Srh Total Return Fund Inc 주식 (STEW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.99 | $13.27 | $0.72 | 1,353,434.0 | +3.35% |
| 2023-11 | $13.47 | $12.47 | $1.00 | 1,098,852.0 | +7.36% |
| 2023-10 | $13.16 | $12.07 | $1.09 | 1,411,680.0 | -3.70% |
| 2023-09 | $13.67 | $12.91 | $0.76 | 916,242.0 | -3.99% |
| 2023-08 | $13.82 | $13.23 | $0.59 | 1,298,029.0 | -1.39% |
| 2023-07 | $13.78 | $13.07 | $0.71 | 1,398,303.0 | +3.24% |
| 2023-06 | $13.31 | $12.34 | $0.97 | 1,207,825.0 | +6.92% |
| 2023-05 | $12.98 | $12.27 | $0.71 | 1,515,062.0 | -3.04% |
| 2023-04 | $12.84 | $12.20 | $0.64 | 1,579,149.0 | +4.32% |
| 2023-03 | $12.81 | $11.75 | $1.06 | 1,951,631.0 | -1.68% |
| 2023-02 | $13.10 | $12.45 | $0.645 | 1,277,893.0 | -3.18% |
| 2023-01 | $13.25 | $12.56 | $0.687 | 1,448,877.0 | +1.57% |
0.32%
1.36%
자본화:
|
볼륨(24시간):