Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.76
-0.03 (-0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
17.81
+0.05 (0.28%)
After-hours: Jun 26, 2026, 7:00 PM EDT

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.7817.8217.6617.7617.76-0.17%134,382
Jun 25, 202617.8917.9817.7717.7917.79-0.17%48,952
Jun 24, 202617.8017.9017.7917.8217.82-81,162
Jun 23, 202617.6617.9017.6617.8217.820.68%74,122
Jun 22, 202617.6517.8917.6517.7017.700.57%75,782
Jun 18, 202617.7517.9217.6017.6017.60-0.40%58,515
Jun 17, 202617.8417.9817.6717.6717.67-0.84%97,681
Jun 16, 202617.9717.9917.5917.8217.82-0.17%153,484
Jun 15, 202617.8017.9817.7617.8517.850.51%70,924
Jun 12, 202617.7217.8817.7217.7617.760.23%55,494
Jun 11, 202617.6017.8017.5617.7217.720.91%56,043
Jun 10, 202617.5517.8117.5517.5617.56-0.45%89,685
Jun 9, 202617.6717.7417.5817.6417.64-76,262
Jun 8, 202617.5517.6717.5017.6417.640.97%124,394
Jun 5, 202617.3817.5217.3417.4717.470.81%110,346
Jun 4, 202617.3517.4917.2717.3317.330.52%186,532
Jun 3, 202617.3117.4817.2317.2417.24-0.40%138,182
Jun 2, 202617.2417.4117.2317.3117.310.23%93,015
Jun 1, 202617.3117.4017.2317.2717.27-0.58%58,968
May 29, 202617.4317.4517.3517.3717.37-0.74%74,398
May 28, 202617.4817.5417.4417.5017.50-0.28%88,792
May 27, 202617.6717.7117.5517.5517.55-1.13%54,254
May 26, 202617.7817.7817.6517.7517.750.17%101,841
May 22, 202617.6017.7517.6017.7217.720.80%56,457
May 21, 202617.5317.6417.4617.5817.580.06%72,760
May 20, 202617.5417.6017.5017.5717.57-68,465
May 19, 202617.6517.7017.5517.5717.57-0.85%47,331
May 18, 202617.6417.7217.5517.7217.720.80%52,399
May 15, 202617.7017.7317.5817.5817.58-0.40%29,763
May 14, 202617.6517.8017.6017.6517.650.11%155,983
May 13, 202617.6317.7117.6317.6317.63-0.28%39,751
May 12, 202617.6617.7217.5017.6817.680.40%89,743
May 11, 202617.6517.6517.5917.6117.61-0.06%56,974
May 8, 202617.6017.6917.5717.6217.620.46%35,042
May 7, 202617.7117.7417.5217.5417.54-0.74%58,559
May 6, 202617.6217.7517.6117.6717.670.34%85,839
May 5, 202617.6017.6917.5317.6117.610.06%52,744
May 4, 202617.7817.8517.5217.6017.60-1.29%100,253
May 1, 202617.8117.9217.8117.8317.830.17%58,528
Apr 30, 202617.8417.9517.7017.8017.800.62%142,611
Apr 29, 202617.7617.8017.6517.6917.69-0.17%133,261
Apr 28, 202617.7017.8817.6817.7217.720.40%107,283
Apr 27, 202617.5317.9017.5317.6517.650.09%124,281
Apr 24, 202617.6817.8017.6117.6417.64-0.37%74,654
Apr 23, 202617.8918.0117.6717.7017.70-0.90%90,361
Apr 22, 202618.0918.1518.0118.0617.860.17%56,290
Apr 21, 202618.1418.2618.0118.0317.83-0.28%64,218
Apr 20, 202617.9718.1517.9718.0817.880.28%97,834
Apr 17, 202617.8718.1517.8718.0317.831.41%100,922
Apr 16, 202617.7317.8217.7317.7817.58-93,127
Apr 15, 202617.8517.9717.6917.7817.58-0.50%74,220
Apr 14, 202617.8317.9217.8017.8717.670.39%76,503
Apr 13, 202617.6117.8117.6017.8017.600.39%47,156
Apr 10, 202617.8017.8217.6417.7317.53-0.23%53,736
Apr 9, 202617.6017.9217.5717.7717.570.28%72,169
Apr 8, 202617.6417.7917.5917.7217.522.31%75,342
Apr 7, 202617.3317.3617.2417.3217.13-33,267
Apr 6, 202617.2917.3917.1417.3217.130.35%51,983
Apr 2, 202617.1517.3117.0117.2617.07-0.23%54,888
Apr 1, 202617.2117.3617.0117.3017.111.17%99,411
Mar 31, 202616.8117.1516.7117.1016.912.33%77,141
Mar 30, 202616.6616.8816.6616.7116.520.66%62,421
Mar 27, 202616.9216.9216.5516.6016.42-2.09%97,684
Mar 26, 202617.0017.1416.9216.9616.77-0.88%79,331
Mar 25, 202617.0317.1417.0317.1116.920.74%52,033
Mar 24, 202617.0617.1216.9016.9816.79-0.76%111,385
Mar 23, 202617.1017.1817.0117.1116.921.36%72,008
Mar 20, 202616.9717.0916.8816.8816.69-0.65%67,645
Mar 19, 202617.0617.1116.9716.9916.80-0.93%108,288
Mar 18, 202617.2617.3417.1317.1516.96-0.58%48,762
Mar 17, 202617.2417.3917.2417.2517.060.53%48,068
Mar 16, 202617.2017.4317.1317.1616.970.59%61,201
Mar 13, 202617.1717.4317.0617.0616.87-0.06%61,291
Mar 12, 202617.2117.3217.0717.0716.88-1.44%89,685
Mar 11, 202617.4117.4217.2717.3217.13-0.46%65,879
Mar 10, 202617.3917.5217.3717.4017.21-0.34%72,249
Mar 9, 202617.5017.5017.1917.4617.27-0.63%92,832
Mar 6, 202617.6817.6817.5017.5717.38-0.68%56,830
Mar 5, 202617.7617.9517.6517.6917.49-0.23%125,244
Mar 4, 202617.7017.8117.6217.7317.530.51%86,824
Mar 3, 202617.6217.7717.4017.6417.44-0.68%123,112
Mar 2, 202617.9517.9517.7517.7617.56-1.00%68,188
Feb 27, 202617.9017.9717.8817.9417.74-0.66%81,818
Feb 26, 202617.8518.1017.8518.0617.861.06%76,923
Feb 25, 202617.8717.9517.8017.8717.67-0.17%52,116
Feb 24, 202617.8317.9517.7517.9017.700.22%82,459
Feb 23, 202617.9518.0217.7817.8617.66-0.78%57,341
Feb 20, 202617.9318.0517.8818.0017.800.22%40,577
Feb 19, 202617.9018.0017.8517.9617.760.06%58,607
Feb 18, 202618.1018.2817.9017.9517.75-0.61%182,872
Feb 17, 202617.9518.1917.9518.0617.860.06%74,348
Feb 13, 202617.9518.1417.9518.0517.85-0.06%62,641
Feb 12, 202618.2018.3217.9818.0617.86-1.04%102,899
Feb 11, 202618.3118.4618.2418.2518.05-0.16%90,822
Feb 10, 202618.2118.4118.2118.2818.08-67,152
Feb 9, 202618.3818.5018.2518.2818.08-0.54%81,672
Feb 6, 202618.3218.4618.2418.3818.181.38%101,698
Feb 5, 202618.3518.4118.0518.1317.93-0.66%154,498
Feb 4, 202618.1418.3718.1418.2518.051.00%119,955
Feb 3, 202617.9318.1217.9218.0717.870.50%94,758