Free Trial
→ Must-Know for Trading Options (From Unstoppable Prosperity) (Ad) Free STEW Stock Alerts

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

$15.73
-0.10 (-0.63%)
(As of 09/20/2024 ET)
Compare

SRH Total Return Fund Stock Price Performance

5 Day
Performance
+2.21%
1 Month
Performance
+2.14%
3 Month
Performance
+9.16%
6 Month
Performance
+6.28%
Year-To-Date
Performance
+13.41%
1 Year
Performance
+16.95%
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

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on retiring any time soon... Every retirement dollar you have invested in paper assets will only continue to drop in value. We just released a Free Guide that reveals all the details.
Click here to get the free Gold Guide now.

STEW Stock Chart for Friday, September, 20, 2024

STEW Chart by TradingView

SRH Total Return Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
08/01/2024$15.42$15.25
-1.10%		$15.45$15.1870,898 shs$1.48 billion
07/31/2024$15.34$15.42
+0.52%		$15.50$15.34121,560 shs$1.50 billion
07/30/2024$15.11$15.34
+1.52%		$15.36$15.1777,046 shs$1.49 billion
07/29/2024$15.10$15.11
+0.07%		$15.18$15.0336,935 shs$1.47 billion
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/26/2024$14.99$15.10
+0.73%		$15.17$15.0336,239 shs$1.47 billion
07/25/2024$14.99$14.99$15.10$14.9382,872 shs$1.46 billion
07/24/2024$15.22$14.99
-1.51%		$15.05$14.9585,060 shs$1.46 billion
07/23/2024$15.30$15.22
-0.52%		$15.33$15.1878,357 shs$1.48 billion
07/22/2024$15.10$15.30
+1.32%		$15.31$15.02131,026 shs$1.49 billion
07/19/2024$15.29$15.10
-1.24%		$15.29$15.0867,343 shs$1.47 billion
07/18/2024$15.32$15.29
-0.20%		$15.47$15.2290,570 shs$1.49 billion
07/17/2024$15.29$15.32
+0.20%		$15.40$15.2167,091 shs$1.49 billion
07/16/2024$15.18$15.29
+0.72%		$15.39$15.21164,454 shs$1.49 billion
07/15/2024$15.10$15.18
+0.53%		$15.29$15.0765,352 shs$1.47 billion
07/12/2024$14.88$15.10
+1.44%		$15.12$14.9343,654 shs$1.47 billion
07/11/2024$14.75$14.88
+0.88%		$14.88$14.7859,428 shs$1.45 billion
07/10/2024$14.72$14.75
+0.24%		$14.78$14.6346,299 shs$1.43 billion
07/09/2024$14.66$14.72
+0.38%		$14.75$14.6238,542 shs$1.43 billion
07/08/2024$14.57$14.66
+0.62%		$14.69$14.6241,786 shs$1.42 billion
07/05/2024$14.53$14.57
+0.28%		$14.61$14.5028,837 shs$1.42 billion
07/04/2024$14.53$14.53$14.56$14.4441,483 shs$1.41 billion
07/03/2024$14.49$14.53
+0.28%		$14.56$14.4441,483 shs$1.41 billion
07/02/2024$14.52$14.49
-0.21%		$14.54$14.4657,811 shs$1.41 billion
07/01/2024$14.55$14.52
-0.21%		$14.61$14.5040,509 shs$1.41 billion
06/28/2024$14.48$14.55
+0.48%		$14.65$14.5028,260 shs$1.41 billion
06/27/2024$14.47$14.48
+0.07%		$14.52$14.4462,952 shs$1.41 billion
06/26/2024$14.59$14.47
-0.82%		$14.51$14.4149,099 shs$1.41 billion
06/25/2024$14.51$14.59
+0.55%		$14.59$14.4656,679 shs$1.42 billion
06/24/2024$14.45$14.51
+0.42%		$14.53$14.4067,876 shs$1.41 billion
06/21/2024$14.41$14.45
+0.28%		$14.46$14.3767,282 shs$1.40 billion
06/20/2024$14.43$14.41
-0.14%		$14.46$14.3984,851 shs$1.40 billion
06/19/2024$14.43$14.43
+0.03%		$14.52$14.4173,378 shs$1.40 billion

Related Companies:

This page (NYSE:STEW) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored