loading

Srh Total Return Fund Inc Stock (STEW) Price History

The historical daily chart and data for Srh Total Return Fund Inc stock (STEW), show that the latest closing stock price as of August 22, 2025, is $18.19.
  • Srh Total Return Fund Inc all-time high stock price is $18.11, occurred on August 15, 2025.
  • The lowest Srh Total Return Fund Inc stock price recorded was $10.65 on October 13, 2022. Since then, Srh Total Return Fund Inc's stock price has risen over 70.85% to $18.19 now.
  • The 52-week high stock price for STEW is $18.11, representing a -0.44% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for STEW is $15.00, indicating a -17.54% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Srh Total Return Fund Inc (STEW) stock in the beginning of 2024 was $13.29. The stock closed the year at $12.70, a loss of over -4.44% for the year.
The table below shows more information about STEW historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $18.23 $18.09 $0.145 58,483.0 +0.78%
Aug 21, 2025 $18.08 $17.93 $0.1412 59,479.0 -0.11%
Aug 20, 2025 $18.15 $18.02 $0.13 95,460.0 -0.11%
Aug 19, 2025 $18.13 $18.01 $0.1199 48,406.0 +0.50%
Aug 18, 2025 $18.00 $17.90 $0.10 55,147.0 +0.17%
Aug 15, 2025 $18.11 $17.96 $0.15 154,507.0 -0.11%
Aug 14, 2025 $17.99 $17.90 $0.09 49,335.0 +0.06%
Aug 13, 2025 $17.99 $17.82 $0.1699 69,799.0 +0.90%
Aug 12, 2025 $17.85 $17.61 $0.2399 102,109.0 +1.19%
Aug 11, 2025 $17.66 $17.54 $0.125 91,553.0 +0.11%
Aug 08, 2025 $17.68 $17.57 $0.11 75,234.0 +0.06%
Aug 07, 2025 $17.73 $17.52 $0.2115 56,994.0 -0.06%
Aug 06, 2025 $17.62 $17.51 $0.11 46,560.0 +0.29%
Aug 05, 2025 $17.60 $17.44 $0.16 75,662.0 -0.11%
Aug 04, 2025 $17.65 $17.51 $0.14 118,641.0 -0.34%
Aug 01, 2025 $17.75 $17.45 $0.30 85,341.0 -0.45%
Jul 31, 2025 $17.80 $17.63 $0.1668 130,512.0 +0.51%
Jul 30, 2025 $17.69 $17.53 $0.1599 78,764.0 -0.06%
Jul 29, 2025 $17.78 $17.60 $0.1799 87,420.0 -0.62%
Jul 28, 2025 $17.86 $17.70 $0.1599 86,664.0 -0.70%
Jul 25, 2025 $17.86 $17.77 $0.085 38,675.0 +0.53%
Jul 24, 2025 $17.83 $17.75 $0.08 62,281.0 -0.89%

Srh Total Return Fund Inc Stock (STEW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Srh Total Return Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Srh Total Return Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Srh Total Return Fund Inc Stock (STEW) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $18.23 $17.44 $0.795 1,301,193.0 +2.77%
Jul, 2025 $17.95 $17.33 $0.6198 1,941,856.0 +0.11%
Jun, 2025 $17.71 $17.08 $0.63 2,071,923.0 +0.34%
May, 2025 $17.89 $16.93 $0.96 3,201,297.0 +2.80%
Apr, 2025 $17.41 $15.00 $2.41 4,540,664.0 -0.64%
Mar, 2025 $17.46 $15.96 $1.50 3,280,250.0 +1.89%
Feb, 2025 $17.00 $16.20 $0.80 1,107,393.0 +2.11%
Jan, 2025 $16.72 $15.59 $1.13 1,502,490.0 +3.50%

Srh Total Return Fund Inc Stock (STEW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.83 $15.65 $1.18 1,864,165.0 -4.72%
Nov, 2024 $16.77 $15.31 $1.46 2,195,304.0 +7.94%
Oct, 2024 $16.08 $15.50 $0.58 1,970,914.0 -1.90%
Sep, 2024 $16.01 $15.15 $0.86 1,480,707.0 -0.44%
Aug, 2024 $15.87 $14.32 $1.55 1,742,074.0 +2.92%
Jul, 2024 $15.50 $14.44 $1.06 1,503,632.0 +5.98%
Jun, 2024 $14.65 $14.35 $0.30 1,043,252.0 +0.00%
May, 2024 $14.69 $14.19 $0.50 1,713,707.0 +2.11%
Apr, 2024 $15.09 $14.19 $0.90 1,580,378.0 -5.38%
Mar, 2024 $15.08 $14.54 $0.54 1,566,193.0 +1.83%
Feb, 2024 $14.90 $14.01 $0.89 1,289,572.0 +5.19%
Jan, 2024 $14.27 $13.64 $0.63 2,348,361.0 +1.37%

Srh Total Return Fund Inc Stock (STEW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.99 $13.27 $0.72 1,353,434.0 +3.35%
Nov, 2023 $13.47 $12.47 $1.00 1,098,852.0 +7.36%
Oct, 2023 $13.16 $12.07 $1.09 1,411,680.0 -3.70%
Sep, 2023 $13.67 $12.91 $0.76 916,242.0 -3.99%
Aug, 2023 $13.82 $13.23 $0.59 1,298,029.0 -1.39%
Jul, 2023 $13.78 $13.07 $0.71 1,398,303.0 +3.24%
Jun, 2023 $13.31 $12.34 $0.97 1,207,825.0 +6.92%
May, 2023 $12.98 $12.27 $0.71 1,515,062.0 -3.04%
Apr, 2023 $12.84 $12.20 $0.64 1,579,149.0 +4.32%
Mar, 2023 $12.81 $11.75 $1.06 1,951,631.0 -1.68%
Feb, 2023 $13.10 $12.45 $0.645 1,277,893.0 -3.18%
Jan, 2023 $13.25 $12.56 $0.687 1,448,877.0 +1.57%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):