Skip to main content
logo
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.98
+0.16 (0.90%)
Aug 13, 2025, 4:00 PM - Market closed

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.8717.9917.8217.9817.980.90%69,799
Aug 12, 202517.7117.8517.6117.8217.821.19%102,109
Aug 11, 202517.5617.6717.5417.6117.610.11%91,553
Aug 8, 202517.5717.6817.5717.5917.590.06%75,234
Aug 7, 202517.6217.7317.5217.5817.58-0.06%59,994
Aug 6, 202517.5117.6217.5117.5917.590.29%46,560
Aug 5, 202517.5017.6017.4417.5417.54-0.11%75,663
Aug 4, 202517.6517.6517.5117.5617.56-0.34%118,641
Aug 1, 202517.7517.7517.4517.6217.62-0.45%85,446
Jul 31, 202517.7617.8017.6317.7017.700.51%130,512
Jul 30, 202517.6817.6917.5317.6117.61-0.06%78,764
Jul 29, 202517.7217.7817.6017.6217.62-0.62%87,420
Jul 28, 202517.8517.8617.7017.7317.73-0.70%86,664
Jul 25, 202517.8317.8617.7717.8617.860.53%38,675
Jul 24, 202517.7617.8317.7517.7617.76-0.89%62,284
Jul 23, 202517.8017.9517.7617.9217.760.90%102,187
Jul 22, 202517.6417.8217.6317.7617.600.62%143,195
Jul 21, 202517.6517.7417.6217.6517.490.28%76,030
Jul 18, 202517.7117.7217.5717.6017.44-48,537
Jul 17, 202517.4117.6417.4117.6017.440.74%65,990
Jul 16, 202517.4317.4817.3317.4717.310.40%129,006
Jul 15, 202517.7317.8317.4017.4017.24-1.53%123,708
Jul 14, 202517.5817.6717.5517.6717.510.28%66,584
Jul 11, 202517.6117.6217.5117.6217.46-0.34%61,477
Jul 10, 202517.6517.7417.5617.6817.520.28%82,396
Jul 9, 202517.6817.6817.5517.6317.470.40%89,619
Jul 8, 202517.5817.6117.4917.5617.40-0.17%137,448
Jul 7, 202517.8717.8717.5517.5917.43-1.40%116,702
Jul 3, 202517.7617.8717.7117.8417.680.45%57,496
Jul 2, 202517.8717.8717.6717.7617.60-0.62%102,493
Jul 1, 202517.7117.8717.6317.8717.711.07%105,036
Jun 30, 202517.6417.6817.5817.6817.520.74%101,868
Jun 27, 202517.5017.6517.5017.5517.390.52%84,695
Jun 26, 202517.5817.6517.4517.4617.30-0.63%302,190
Jun 25, 202517.6417.6417.5117.5717.41-0.17%127,582
Jun 24, 202517.4517.6117.3417.6017.441.73%78,261
Jun 23, 202517.1217.3317.1017.3017.140.87%90,989
Jun 20, 202517.2017.2417.1417.1516.990.18%35,028
Jun 18, 202517.1017.2117.1017.1216.960.06%94,567
Jun 17, 202517.3017.3517.0817.1116.95-1.10%64,212
Jun 16, 202517.3117.4017.2817.3017.140.82%81,868
Jun 13, 202517.2317.3017.1217.1617.00-0.75%94,261
Jun 12, 202517.2717.3817.2417.2917.13-0.35%140,042
Jun 11, 202517.4617.4917.3417.3517.19-0.69%149,868
Jun 10, 202517.6117.6117.4217.4717.31-0.51%87,018
Jun 9, 202517.5017.5617.3617.5617.400.69%102,626
Jun 6, 202517.4217.4717.4017.4417.280.69%101,628
Jun 5, 202517.4417.4417.2517.3217.16-0.69%99,107
Jun 4, 202517.5717.5717.4317.4417.28-0.68%79,033
Jun 3, 202517.5017.6017.3817.5617.400.06%71,760