Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
18.14
+0.07 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
18.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0818.2018.0818.1418.140.39%83,460
Dec 4, 202518.0618.1418.0218.0718.07-0.28%90,083
Dec 3, 202518.0918.1518.0118.1218.120.33%68,660
Dec 2, 202518.1018.1217.9618.0618.060.06%141,807
Dec 1, 202518.1018.2418.0518.0518.05-1.20%88,108
Nov 28, 202518.1518.3318.1518.2718.270.66%32,501
Nov 26, 202518.0518.1818.0118.1518.151.17%56,383
Nov 25, 202517.8918.0317.7817.9417.940.45%89,756
Nov 24, 202517.7717.8917.6817.8617.860.22%56,923
Nov 21, 202517.6517.8317.6517.8217.821.02%43,084
Nov 20, 202517.7617.9417.6017.6417.64-0.51%80,360
Nov 19, 202517.8017.8017.7017.7317.73-0.34%66,856
Nov 18, 202517.7617.8817.7117.7917.79-0.22%66,365
Nov 17, 202517.9918.0517.8217.8317.83-0.72%71,554
Nov 14, 202518.1018.1017.9217.9617.96-0.94%161,719
Nov 13, 202518.1218.2518.0918.1318.130.33%58,983
Nov 12, 202517.9718.1317.9718.0718.070.61%57,288
Nov 11, 202517.8717.9917.8017.9617.960.39%67,929
Nov 10, 202517.7717.9117.6717.8917.890.68%57,091
Nov 7, 202517.5817.7917.4917.7717.771.08%92,378
Nov 6, 202517.6117.6717.5217.5817.58-0.11%51,178
Nov 5, 202517.4017.6117.3817.6017.601.09%64,981
Nov 4, 202517.2817.4917.2317.4117.410.35%98,565
Nov 3, 202517.4617.4717.3117.3517.35-0.23%96,899
Oct 31, 202517.5017.5417.3317.3917.39-0.06%130,537
Oct 30, 202517.4317.5017.3517.4017.400.17%141,423
Oct 29, 202517.5517.5517.3217.3717.37-1.47%174,198
Oct 28, 202517.6517.7017.6017.6317.63-0.40%61,773
Oct 27, 202517.8817.8917.6617.7017.70-0.34%72,002
Oct 24, 202517.7017.7817.6617.7617.760.10%81,730
Oct 23, 202517.7917.8117.7417.7417.58-0.18%59,198
Oct 22, 202517.8517.8817.7617.7817.61-0.48%50,449
Oct 21, 202517.8617.9317.8517.8617.690.06%35,839
Oct 20, 202517.8117.9017.8117.8517.680.34%71,979
Oct 17, 202517.7917.8617.7117.7917.62-0.06%92,903
Oct 16, 202518.0118.0317.7317.8017.63-1.22%211,704
Oct 15, 202517.8518.0517.8518.0217.851.46%191,281
Oct 14, 202517.7017.8817.6117.7617.590.34%96,688
Oct 13, 202517.6617.7417.6617.7017.540.85%49,954
Oct 10, 202517.9618.0417.5517.5517.39-2.34%151,766
Oct 9, 202518.1618.1817.9517.9717.80-0.84%76,180
Oct 8, 202518.1818.1918.0918.1217.95-0.04%52,480
Oct 7, 202518.1418.2318.1018.1317.96-0.11%59,004
Oct 6, 202518.0918.2518.0918.1517.980.28%54,192
Oct 3, 202518.0118.1718.0118.1017.930.26%58,914
Oct 2, 202518.1018.1318.0418.0517.89-0.37%65,812
Oct 1, 202518.1218.1518.0818.1217.95-0.22%77,534
Sep 30, 202518.1318.2218.1218.1617.990.11%98,438
Sep 29, 202518.1618.2218.1118.1417.97-0.60%101,145
Sep 26, 202518.1918.2618.0718.2518.080.77%78,359
Sep 25, 202518.1318.1618.0618.1117.94-0.17%66,050
Sep 24, 202518.1718.2318.1218.1417.97-0.22%65,354
Sep 23, 202518.1818.3818.1518.1818.01-0.33%172,230
Sep 22, 202518.1418.2518.1418.2418.070.22%72,957
Sep 19, 202518.2118.2618.1618.2018.03-0.05%55,114
Sep 18, 202518.2418.3118.1918.2118.04-0.03%64,142
Sep 17, 202518.2218.2918.1518.2218.050.08%124,611
Sep 16, 202518.2618.2718.1218.2018.03-0.55%211,344
Sep 15, 202518.4218.4318.2618.3018.13-0.11%67,341
Sep 12, 202518.4118.4118.2918.3218.15-0.60%37,733
Sep 11, 202518.3318.4618.3318.4318.260.99%74,567
Sep 10, 202518.2418.3118.1618.2518.08-0.44%76,051
Sep 9, 202518.3518.3918.1918.3318.16-0.16%179,164
Sep 8, 202518.6018.6018.3618.3618.19-0.60%58,031
Sep 5, 202518.6118.6718.3518.4718.30-0.54%65,558
Sep 4, 202518.4718.5818.4618.5718.400.76%57,935
Sep 3, 202518.3818.4718.3118.4318.260.16%43,677
Sep 2, 202518.4318.4518.3118.4018.23-0.59%74,324
Aug 29, 202518.4418.5818.4218.5118.340.38%65,567
Aug 28, 202518.4318.4718.4018.4418.270.11%38,412
Aug 27, 202518.3218.4218.3018.4218.250.77%55,306
Aug 26, 202518.3018.3018.1518.2818.110.49%78,418
Aug 25, 202518.2618.2718.1518.1918.02-70,682
Aug 22, 202518.0918.2418.0918.1918.020.78%58,485
Aug 21, 202518.0618.0817.9418.0517.88-0.11%59,479
Aug 20, 202518.1118.1518.0218.0717.90-0.11%95,460
Aug 19, 202518.0618.1318.0118.0917.920.50%48,406
Aug 18, 202517.9918.0017.9018.0017.830.17%55,147
Aug 15, 202518.0018.1117.9617.9717.80-0.11%154,507
Aug 14, 202517.9717.9917.9017.9917.820.06%49,335
Aug 13, 202517.8717.9917.8217.9817.810.90%69,799
Aug 12, 202517.7117.8517.6117.8217.651.19%102,109
Aug 11, 202517.5617.6717.5417.6117.450.11%91,553
Aug 8, 202517.5717.6817.5717.5917.430.06%75,234
Aug 7, 202517.6217.7317.5217.5817.42-0.06%59,994
Aug 6, 202517.5117.6217.5117.5917.430.29%46,560
Aug 5, 202517.5017.6017.4417.5417.38-0.11%75,663
Aug 4, 202517.6517.6517.5117.5617.40-0.34%118,641
Aug 1, 202517.7517.7517.4517.6217.46-0.45%85,446
Jul 31, 202517.7617.8017.6317.7017.540.51%130,512
Jul 30, 202517.6817.6917.5317.6117.45-0.06%78,764
Jul 29, 202517.7217.7817.6017.6217.46-0.62%87,420
Jul 28, 202517.8517.8617.7017.7317.57-0.70%86,664
Jul 25, 202517.8317.8617.7717.8617.690.53%38,675
Jul 24, 202517.7617.8317.7517.7617.59-0.89%62,284
Jul 23, 202517.8017.9517.7617.9217.590.90%102,187
Jul 22, 202517.6417.8217.6317.7617.430.62%143,195
Jul 21, 202517.6517.7417.6217.6517.320.28%76,030
Jul 18, 202517.7117.7217.5717.6017.28-48,537
Jul 17, 202517.4117.6417.4117.6017.280.74%65,990