Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.57
-0.12 (-0.68%)
At close: Mar 6, 2026, 4:00 PM EST
17.59
+0.02 (0.11%)
After-hours: Mar 6, 2026, 7:00 PM EST

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6817.6817.5017.5717.57-0.68%56,830
Mar 5, 202617.7617.9517.6517.6917.69-0.23%125,244
Mar 4, 202617.7017.8117.6217.7317.730.51%86,824
Mar 3, 202617.6217.7717.4017.6417.64-0.68%123,112
Mar 2, 202617.9517.9517.7517.7617.76-1.00%68,188
Feb 27, 202617.9017.9717.8817.9417.94-0.66%81,818
Feb 26, 202617.8518.1017.8518.0618.061.06%76,921
Feb 25, 202617.8717.9517.8017.8717.87-0.17%52,116
Feb 24, 202617.8317.9517.7517.9017.900.22%82,459
Feb 23, 202617.9518.0217.7817.8617.86-0.78%56,995
Feb 20, 202617.9318.0517.8818.0018.000.22%40,577
Feb 19, 202617.9018.0017.8517.9617.960.06%58,607
Feb 18, 202618.1018.2817.9017.9517.95-0.61%182,872
Feb 17, 202617.9518.1917.9518.0618.060.06%74,348
Feb 13, 202617.9518.1417.9518.0518.05-0.06%62,615
Feb 12, 202618.2018.3217.9818.0618.06-1.04%102,899
Feb 11, 202618.3118.4618.2418.2518.25-0.16%90,822
Feb 10, 202618.2118.4118.2118.2818.28-67,152
Feb 9, 202618.3818.5018.2518.2818.28-0.54%81,672
Feb 6, 202618.3218.4618.2418.3818.381.38%101,698
Feb 5, 202618.3518.4118.0518.1318.13-0.66%154,498
Feb 4, 202618.1418.3718.1418.2518.251.00%119,955
Feb 3, 202617.9318.1217.9218.0718.070.50%94,758
Feb 2, 202617.7917.9917.6717.9817.981.47%61,653
Jan 30, 202617.6717.8017.5517.7217.720.68%118,576
Jan 29, 202617.6917.6917.5517.6017.600.28%184,608
Jan 28, 202617.6317.6717.5517.5517.55-0.74%159,131
Jan 27, 202617.8017.8017.6817.6817.68-0.28%100,402
Jan 26, 202617.7117.7717.7017.7317.730.11%159,519
Jan 23, 202617.8117.8817.7117.7117.71-2.10%92,938
Jan 22, 202618.1318.1318.0618.0917.89-134,033
Jan 21, 202617.9018.1517.9018.0917.891.01%117,437
Jan 20, 202618.1718.1717.9117.9117.71-1.92%108,867
Jan 16, 202618.2918.3618.2418.2618.06-0.05%93,223
Jan 15, 202618.2518.3418.2518.2718.070.05%151,678
Jan 14, 202618.4018.4318.2118.2618.06-0.54%175,379
Jan 13, 202618.5718.5718.3218.3618.16-0.81%121,529
Jan 12, 202618.3818.5418.3518.5118.310.05%114,702
Jan 9, 202618.4518.5018.4318.5018.300.27%111,238
Jan 8, 202618.4318.4618.3718.4518.250.44%129,309
Jan 7, 202618.5718.5718.3718.3718.17-0.97%67,614
Jan 6, 202618.5018.5718.4218.5518.340.16%126,274
Jan 5, 202618.5018.6318.3918.5218.320.87%156,032
Jan 2, 202618.5918.5918.3118.3618.16-0.97%163,642
Dec 31, 202518.4418.5718.4018.5418.340.32%65,750
Dec 30, 202518.3918.5018.3818.4818.280.71%44,061
Dec 29, 202518.4018.4318.3418.3518.15-0.43%79,514
Dec 26, 202518.4618.6218.4218.4318.23-0.22%29,263
Dec 24, 202518.4818.5318.4018.4718.270.11%63,724
Dec 23, 202518.3318.5318.3318.4518.250.22%38,075
Dec 22, 202518.3318.4418.2918.4118.210.47%107,512
Dec 19, 202518.3218.3918.2518.3218.120.02%58,033
Dec 18, 202518.2218.3618.2218.3218.120.71%47,544
Dec 17, 202518.2618.3518.1918.1917.99-0.49%86,255
Dec 16, 202518.4218.4218.2218.2818.08-0.71%56,770
Dec 15, 202518.3118.4318.1518.4118.211.15%58,342
Dec 12, 202518.1818.2618.1218.2018.000.33%41,734
Dec 11, 202517.9618.2117.9618.1417.940.89%104,279
Dec 10, 202517.8218.0317.7617.9817.780.78%125,791
Dec 9, 202518.0018.1217.8417.8417.64-1.27%105,606
Dec 8, 202518.1018.1217.9418.0717.87-0.39%197,739
Dec 5, 202518.0818.2018.0818.1417.940.39%83,460
Dec 4, 202518.0618.1418.0218.0717.87-0.28%90,083
Dec 3, 202518.0918.1518.0118.1217.920.33%68,660
Dec 2, 202518.1018.1217.9618.0617.860.06%141,807
Dec 1, 202518.1018.2418.0518.0517.85-1.20%88,108
Nov 28, 202518.1518.3318.1518.2718.070.66%32,501
Nov 26, 202518.0518.1818.0118.1517.951.17%56,383
Nov 25, 202517.8918.0317.7817.9417.740.45%89,756
Nov 24, 202517.7717.8917.6817.8617.660.22%56,923
Nov 21, 202517.6517.8317.6517.8217.621.02%43,084
Nov 20, 202517.7617.9417.6017.6417.44-0.51%80,360
Nov 19, 202517.8017.8017.7017.7317.53-0.34%66,856
Nov 18, 202517.7617.8817.7117.7917.59-0.22%66,365
Nov 17, 202517.9918.0517.8217.8317.63-0.72%71,554
Nov 14, 202518.1018.1017.9217.9617.76-0.94%161,719
Nov 13, 202518.1218.2518.0918.1317.930.33%58,983
Nov 12, 202517.9718.1317.9718.0717.870.61%57,288
Nov 11, 202517.8717.9917.8017.9617.760.39%67,929
Nov 10, 202517.7717.9117.6717.8917.690.68%57,091
Nov 7, 202517.5817.7917.4917.7717.571.08%92,378
Nov 6, 202517.6117.6717.5217.5817.39-0.11%51,178
Nov 5, 202517.4017.6117.3817.6017.411.09%64,981
Nov 4, 202517.2817.4917.2317.4117.220.35%98,565
Nov 3, 202517.4617.4717.3117.3517.16-0.23%96,899
Oct 31, 202517.5017.5417.3317.3917.20-0.06%130,537
Oct 30, 202517.4317.5017.3517.4017.210.17%141,423
Oct 29, 202517.5517.5517.3217.3717.18-1.47%174,198
Oct 28, 202517.6517.7017.6017.6317.44-0.40%61,773
Oct 27, 202517.8817.8917.6617.7017.50-0.34%72,002
Oct 24, 202517.7017.7817.6617.7617.560.10%81,730
Oct 23, 202517.7917.8117.7417.7417.38-0.18%59,198
Oct 22, 202517.8517.8817.7617.7817.42-0.48%50,449
Oct 21, 202517.8617.9317.8517.8617.500.06%35,839
Oct 20, 202517.8117.9017.8117.8517.490.34%71,979
Oct 17, 202517.7917.8617.7117.7917.43-0.06%92,903
Oct 16, 202518.0118.0317.7317.8017.44-1.22%211,704
Oct 15, 202517.8518.0517.8518.0217.661.46%191,281
Oct 14, 202517.7017.8817.6117.7617.400.34%96,688
Oct 13, 202517.6617.7417.6617.7017.340.85%49,954