Free Trial

SRH Total Return Fund (STEW) Stock Chart & Stock Price History

SRH Total Return Fund logo
$15.54
+0.04 (+0.26%)
(As of 11/1/2024 ET)

SRH Total Return Fund Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
-0.19%
3 Month
Performance
+4.44%
6 Month
Performance
+8.37%
Year-To-Date
Performance
+12.04%
1 Year
Performance
+17.19%
Receive STEW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SRH Total Return Fund and its competitors with MarketBeat's FREE daily newsletter

STEW Stock Chart for Sunday, November, 3, 2024

SRH Total Return Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$15.54$15.54$15.65$15.50135,305 shs$1.50 billion
10/31/2024$15.69$15.54
-0.96%
$15.74$15.50113,231 shs$1.50 billion
10/30/2024$15.63$15.69
+0.42%
$15.74$15.6072,930 shs$1.51 billion
10/29/2024$15.73$15.63
-0.67%
$15.70$15.59137,981 shs$1.51 billion
10/28/2024$15.61$15.73
+0.77%
$15.78$15.6984,428 shs$1.52 billion
10/25/2024$15.70$15.61
-0.57%
$15.77$15.6160,007 shs$1.51 billion
10/24/2024$15.89$15.70
-1.20%
$15.88$15.6954,663 shs$1.52 billion
10/23/2024$15.98$15.89
-0.56%
$16.08$15.8983,314 shs$1.54 billion
10/22/2024$16.07$15.98
-0.56%
$16.05$15.9685,095 shs$1.55 billion
10/21/2024$16.05$16.07
+0.12%
$16.08$16.0067,277 shs$1.55 billion
10/18/2024$16.04$16.05
+0.06%
$16.07$15.9926,919 shs$1.56 billion
10/17/2024$15.94$16.04
+0.63%
$16.06$15.9846,858 shs$1.56 billion
10/16/2024$15.88$15.94
+0.41%
$15.97$15.84112,448 shs$1.55 billion
10/15/2024$15.83$15.88
+0.28%
$15.93$15.85119,874 shs$1.54 billion
10/14/2024$15.86$15.83
-0.19%
$15.90$15.80145,360 shs$1.54 billion
10/11/2024$15.61$15.86
+1.60%
$15.89$15.6857,065 shs$1.54 billion
10/10/2024$15.63$15.61
-0.13%
$15.67$15.5955,226 shs$1.52 billion
10/09/2024$15.58$15.63
+0.32%
$15.73$15.55139,312 shs$1.52 billion
10/08/2024$15.60$15.58
-0.13%
$15.68$15.58114,107 shs$1.51 billion
10/07/2024$15.71$15.60
-0.70%
$15.78$15.5858,791 shs$1.52 billion
10/04/2024$15.57$15.71
+0.90%
$15.72$15.6470,426 shs$1.53 billion
10/03/2024$15.70$15.57
-0.83%
$15.67$15.5484,582 shs$1.51 billion
10/02/2024$15.71$15.70
-0.06%
$15.76$15.6865,532 shs$1.52 billion
10/01/2024$15.80$15.71
-0.57%
$15.82$15.70114,572 shs$1.53 billion
09/30/2024$15.78$15.80
+0.13%
$15.81$15.7370,006 shs$1.53 billion
09/27/2024$15.73$15.78
+0.32%
$15.87$15.7462,301 shs$1.53 billion
09/26/2024$15.66$15.73
+0.45%
$15.73$15.6652,321 shs$1.53 billion
09/25/2024$15.71$15.66
-0.32%
$15.76$15.6641,699 shs$1.52 billion
09/24/2024$15.69$15.71
+0.13%
$15.77$15.6984,516 shs$1.53 billion
09/23/2024$15.73$15.69
-0.25%
$15.82$15.6848,031 shs$1.52 billion
09/20/2024$15.83$15.73
-0.63%
$15.82$15.6821,118 shs$1.53 billion
09/19/2024$15.66$15.83
+1.09%
$15.88$15.7542,156 shs$1.54 billion
09/18/2024$15.62$15.66
+0.26%
$15.75$15.5368,142 shs$1.52 billion
09/17/2024$15.52$15.62
+0.64%
$15.74$15.53102,876 shs$1.52 billion
09/16/2024$15.39$15.52
+0.84%
$15.53$15.4172,566 shs$1.51 billion
09/13/2024$15.36$15.39
+0.20%
$15.46$15.35109,037 shs$1.49 billion
09/12/2024$15.38$15.36
-0.13%
$15.46$15.31100,336 shs$1.49 billion
09/11/2024$15.46$15.38
-0.52%
$15.42$15.15110,221 shs$1.49 billion
09/10/2024$15.58$15.46
-0.77%
$15.67$15.31112,352 shs$1.50 billion
09/09/2024$15.47$15.58
+0.71%
$15.69$15.5549,358 shs$1.51 billion
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

09/06/2024$15.77$15.47
-1.90%
$15.77$15.4766,695 shs$1.50 billion
09/05/2024$15.97$15.77
-1.25%
$16.00$15.7581,124 shs$1.53 billion
09/04/2024$15.81$15.97
+1.01%
$16.01$15.81107,119 shs$1.55 billion
09/03/2024$15.87$15.81
-0.38%
$15.92$15.8078,333 shs$1.54 billion
09/02/2024$15.87$15.87$15.87$15.74133,400 shs$1.54 billion
08/30/2024$15.68$15.87
+1.21%
$15.87$15.74133,488 shs$1.54 billion
08/29/2024$15.62$15.68
+0.38%
$15.79$15.63119,470 shs$1.52 billion
08/28/2024$15.62$15.62$15.73$15.5691,295 shs$1.52 billion
08/27/2024$15.56$15.62
+0.39%
$15.65$15.5193,517 shs$1.52 billion
08/26/2024$15.48$15.56
+0.52%
$15.63$15.5461,841 shs$1.51 billion
08/23/2024$15.39$15.49
+0.65%
$15.55$15.4647,399 shs$1.50 billion
08/22/2024$15.41$15.39
-0.13%
$15.49$15.3952,450 shs$1.49 billion
08/21/2024$15.40$15.41
+0.06%
$15.46$15.3847,082 shs$1.50 billion
08/20/2024$15.44$15.40
-0.26%
$15.44$15.3732,115 shs$1.50 billion
08/19/2024$15.26$15.44
+1.18%
$15.45$15.3092,907 shs$1.50 billion
08/16/2024$15.24$15.26
+0.13%
$15.32$15.2345,125 shs$1.48 billion
08/15/2024$15.13$15.24
+0.73%
$15.30$15.2255,933 shs$1.48 billion
08/14/2024$15.01$15.13
+0.80%
$15.14$15.0040,575 shs$1.47 billion
08/13/2024$14.87$15.01
+0.94%
$15.04$14.9038,491 shs$1.46 billion
08/12/2024$14.97$14.87
-0.63%
$15.02$14.85123,304 shs$1.44 billion
08/09/2024$14.91$14.97
+0.37%
$15.00$14.9237,205 shs$1.45 billion
08/08/2024$14.71$14.91
+1.36%
$14.92$14.8284,763 shs$1.45 billion
08/07/2024$14.62$14.71
+0.62%
$14.93$14.70122,623 shs$1.43 billion
08/06/2024$14.33$14.62
+2.02%
$14.71$14.49115,264 shs$1.42 billion
08/05/2024$14.88$14.33
-3.70%
$14.53$14.32133,406 shs$1.39 billion
08/02/2024$15.25$14.88
-2.43%
$15.10$14.75108,617 shs$1.45 billion


This page (NYSE:STEW) was last updated on 11/3/2024 by MarketBeat.com Staff
From Our Partners