Get the Stockscreener App
18.45
0.43%
-0.08
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 September 04, 2026, is $18.45.
- Srh Total Return Fund Inc all-time high stock price is $19.05, occurred on August 10, 2026.
- 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 73.29% to $18.45 now.
- The 52-week high stock price for STEW is $19.05, representing a 3.25% increase from the current share price, occurred on August 10, 2026.
- The 52-week low stock price for STEW is $16.55, indicating a -10.30% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Srh Total Return Fund Inc (STEW) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $18.57 | $18.45 | $0.12 | 59,509.0 | -0.43% |
| Sep 03, 2026 | $18.63 | $18.52 | $0.11 | 41,342.0 | +0.43% |
| Sep 02, 2026 | $18.59 | $18.42 | $0.165 | 25,458.0 | +0.00% |
| Sep 01, 2026 | $18.55 | $18.42 | $0.125 | 48,565.0 | -0.05% |
| Aug 31, 2026 | $18.56 | $18.42 | $0.14 | 60,484.0 | -0.27% |
| Aug 28, 2026 | $18.61 | $18.46 | $0.1535 | 51,978.0 | -0.27% |
| Aug 27, 2026 | $18.61 | $18.45 | $0.16 | 70,132.0 | -0.59% |
| Aug 26, 2026 | $18.67 | $18.52 | $0.15 | 36,205.0 | +0.76% |
| Aug 25, 2026 | $18.53 | $18.37 | $0.16 | 70,604.0 | +0.43% |
| Aug 24, 2026 | $18.47 | $18.29 | $0.1799 | 68,836.0 | +0.87% |
| Aug 21, 2026 | $18.40 | $18.26 | $0.1403 | 62,668.0 | +0.38% |
| Aug 20, 2026 | $18.54 | $18.22 | $0.32 | 89,907.0 | -1.51% |
| Aug 19, 2026 | $18.67 | $18.47 | $0.20 | 45,611.0 | +0.00% |
| Aug 18, 2026 | $18.52 | $18.27 | $0.25 | 65,715.0 | +0.49% |
| Aug 17, 2026 | $18.57 | $18.41 | $0.16 | 44,291.0 | -0.70% |
| Aug 14, 2026 | $18.76 | $18.54 | $0.22 | 44,943.0 | -0.70% |
| Aug 13, 2026 | $18.71 | $18.56 | $0.15 | 83,587.0 | -0.21% |
| Aug 12, 2026 | $18.83 | $18.64 | $0.19 | 47,557.0 | -0.58% |
| Aug 11, 2026 | $18.97 | $18.75 | $0.22 | 96,119.0 | -0.42% |
| Aug 10, 2026 | $19.05 | $18.80 | $0.25 | 126,970.0 | +0.75% |
| Aug 07, 2026 | $18.82 | $18.71 | $0.105 | 38,205.0 | +0.05% |
| Aug 06, 2026 | $18.83 | $18.67 | $0.16 | 79,591.0 | +0.21% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $18.63 | $18.42 | $0.21 | 234,383.0 | -0.05% |
| Aug, 2026 | $19.05 | $18.22 | $0.83 | 1,468,265.0 | -0.43% |
| Jul, 2026 | $18.65 | $17.91 | $0.74 | 1,744,895.0 | +3.58% |
| Jun, 2026 | $17.99 | $17.23 | $0.76 | 1,931,731.0 | +3.05% |
| May, 2026 | $17.92 | $17.35 | $0.57 | 1,379,208.0 | -2.42% |
| Apr, 2026 | $18.26 | $17.01 | $1.25 | 1,721,796.0 | +4.09% |
| Mar, 2026 | $17.95 | $16.55 | $1.40 | 1,726,767.0 | -4.68% |
| Feb, 2026 | $18.50 | $17.67 | $0.83 | 1,642,839.0 | +1.24% |
| Jan, 2026 | $18.63 | $17.55 | $1.08 | 2,583,629.0 | -4.42% |
Srh Total Return Fund Inc Stock (STEW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.62 | $17.76 | $0.86 | 1,716,348.0 | +1.15% |
| Nov, 2025 | $18.33 | $17.22 | $1.11 | 1,369,232.0 | +5.06% |
| Oct, 2025 | $18.25 | $17.32 | $0.929 | 2,117,234.0 | -4.24% |
| Sep, 2025 | $18.67 | $18.06 | $0.6099 | 1,844,117.0 | -1.89% |
| Aug, 2025 | $18.57 | $17.44 | $1.13 | 1,550,878.0 | +4.58% |
| 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% |
0.28%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):