Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.72
+0.07 (0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
17.80
+0.08 (0.45%)
After-hours: Apr 28, 2026, 7:00 PM EDT

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7017.8817.6817.7217.720.40%107,283
Apr 27, 202617.5317.9017.5317.6517.650.09%124,266
Apr 24, 202617.6817.8017.6117.6417.64-0.37%74,654
Apr 23, 202617.8918.0117.6717.7017.70-1.99%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, 202617.2417.3917.2417.2517.060.52%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
Feb 2, 202617.7917.9917.6717.9817.781.47%62,156
Jan 30, 202617.6717.8017.5517.7217.520.68%118,726
Jan 29, 202617.6917.6917.5517.6017.410.28%184,608
Jan 28, 202617.6317.6717.5517.5517.36-0.74%159,131
Jan 27, 202617.8017.8017.6817.6817.48-0.28%100,402
Jan 26, 202617.7117.7717.7017.7317.530.11%159,519
Jan 23, 202617.8117.8817.7117.7117.51-2.10%92,938
Jan 22, 202618.1318.1318.0618.0917.69-134,033
Jan 21, 202617.9018.1517.9018.0917.691.01%117,437
Jan 20, 202618.1718.1717.9117.9117.52-1.92%108,867
Jan 16, 202618.2918.3618.2418.2617.86-0.05%93,223
Jan 15, 202618.2518.3418.2518.2717.870.05%151,678
Jan 14, 202618.4018.4318.2118.2617.86-0.54%175,379
Jan 13, 202618.5718.5718.3218.3617.96-0.81%121,529
Jan 12, 202618.3818.5418.3518.5118.100.05%114,702
Jan 9, 202618.4518.5018.4318.5018.090.27%111,238
Jan 8, 202618.4318.4618.3718.4518.040.44%129,309
Jan 7, 202618.5718.5718.3718.3717.97-0.97%67,614
Jan 6, 202618.5018.5718.4218.5518.140.16%126,274
Jan 5, 202618.5018.6318.3918.5218.110.87%156,032
Jan 2, 202618.5918.5918.3118.3617.96-0.97%163,642
Dec 31, 202518.4418.5718.4018.5418.130.32%65,750
Dec 30, 202518.3918.5018.3818.4818.070.71%44,061
Dec 29, 202518.4018.4318.3418.3517.95-0.43%79,514
Dec 26, 202518.4618.6218.4218.4318.02-0.22%29,263
Dec 24, 202518.4818.5318.4018.4718.060.11%63,724
Dec 23, 202518.3318.5318.3318.4518.040.22%38,075
Dec 22, 202518.3318.4418.2918.4118.000.47%107,512
Dec 19, 202518.3218.3918.2518.3217.920.02%58,033
Dec 18, 202518.2218.3618.2218.3217.920.71%47,544
Dec 17, 202518.2618.3518.1918.1917.79-0.49%86,255
Dec 16, 202518.4218.4218.2218.2817.88-0.71%56,770
Dec 15, 202518.3118.4318.1518.4118.001.15%58,342
Dec 12, 202518.1818.2618.1218.2017.800.33%41,734
Dec 11, 202517.9618.2117.9618.1417.740.89%104,279
Dec 10, 202517.8218.0317.7617.9817.580.78%125,791
Dec 9, 202518.0018.1217.8417.8417.45-1.27%105,606
Dec 8, 202518.1018.1217.9418.0717.67-0.39%197,739
Dec 5, 202518.0818.2018.0818.1417.740.39%83,460
Dec 4, 202518.0618.1418.0218.0717.67-0.28%90,083
Dec 3, 202518.0918.1518.0118.1217.720.33%68,660