SRH Total Return Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.68	17.68	17.50	17.57	17.57	-0.68%	56,830
Mar 5, 2026	17.76	17.95	17.65	17.69	17.69	-0.23%	125,244
Mar 4, 2026	17.70	17.81	17.62	17.73	17.73	0.51%	86,824
Mar 3, 2026	17.62	17.77	17.40	17.64	17.64	-0.68%	123,112
Mar 2, 2026	17.95	17.95	17.75	17.76	17.76	-1.00%	68,188
Feb 27, 2026	17.90	17.97	17.88	17.94	17.94	-0.66%	81,818
Feb 26, 2026	17.85	18.10	17.85	18.06	18.06	1.06%	76,921
Feb 25, 2026	17.87	17.95	17.80	17.87	17.87	-0.17%	52,116
Feb 24, 2026	17.83	17.95	17.75	17.90	17.90	0.22%	82,459
Feb 23, 2026	17.95	18.02	17.78	17.86	17.86	-0.78%	56,995
Feb 20, 2026	17.93	18.05	17.88	18.00	18.00	0.22%	40,577
Feb 19, 2026	17.90	18.00	17.85	17.96	17.96	0.06%	58,607
Feb 18, 2026	18.10	18.28	17.90	17.95	17.95	-0.61%	182,872
Feb 17, 2026	17.95	18.19	17.95	18.06	18.06	0.06%	74,348
Feb 13, 2026	17.95	18.14	17.95	18.05	18.05	-0.06%	62,615
Feb 12, 2026	18.20	18.32	17.98	18.06	18.06	-1.04%	102,899
Feb 11, 2026	18.31	18.46	18.24	18.25	18.25	-0.16%	90,822
Feb 10, 2026	18.21	18.41	18.21	18.28	18.28	-	67,152
Feb 9, 2026	18.38	18.50	18.25	18.28	18.28	-0.54%	81,672
Feb 6, 2026	18.32	18.46	18.24	18.38	18.38	1.38%	101,698
Feb 5, 2026	18.35	18.41	18.05	18.13	18.13	-0.66%	154,498
Feb 4, 2026	18.14	18.37	18.14	18.25	18.25	1.00%	119,955
Feb 3, 2026	17.93	18.12	17.92	18.07	18.07	0.50%	94,758
Feb 2, 2026	17.79	17.99	17.67	17.98	17.98	1.47%	61,653
Jan 30, 2026	17.67	17.80	17.55	17.72	17.72	0.68%	118,576
Jan 29, 2026	17.69	17.69	17.55	17.60	17.60	0.28%	184,608
Jan 28, 2026	17.63	17.67	17.55	17.55	17.55	-0.74%	159,131
Jan 27, 2026	17.80	17.80	17.68	17.68	17.68	-0.28%	100,402
Jan 26, 2026	17.71	17.77	17.70	17.73	17.73	0.11%	159,519
Jan 23, 2026	17.81	17.88	17.71	17.71	17.71	-2.10%	92,938
Jan 22, 2026	18.13	18.13	18.06	18.09	17.89	-	134,033
Jan 21, 2026	17.90	18.15	17.90	18.09	17.89	1.01%	117,437
Jan 20, 2026	18.17	18.17	17.91	17.91	17.71	-1.92%	108,867
Jan 16, 2026	18.29	18.36	18.24	18.26	18.06	-0.05%	93,223
Jan 15, 2026	18.25	18.34	18.25	18.27	18.07	0.05%	151,678
Jan 14, 2026	18.40	18.43	18.21	18.26	18.06	-0.54%	175,379
Jan 13, 2026	18.57	18.57	18.32	18.36	18.16	-0.81%	121,529
Jan 12, 2026	18.38	18.54	18.35	18.51	18.31	0.05%	114,702
Jan 9, 2026	18.45	18.50	18.43	18.50	18.30	0.27%	111,238
Jan 8, 2026	18.43	18.46	18.37	18.45	18.25	0.44%	129,309
Jan 7, 2026	18.57	18.57	18.37	18.37	18.17	-0.97%	67,614
Jan 6, 2026	18.50	18.57	18.42	18.55	18.34	0.16%	126,274
Jan 5, 2026	18.50	18.63	18.39	18.52	18.32	0.87%	156,032
Jan 2, 2026	18.59	18.59	18.31	18.36	18.16	-0.97%	163,642
Dec 31, 2025	18.44	18.57	18.40	18.54	18.34	0.32%	65,750
Dec 30, 2025	18.39	18.50	18.38	18.48	18.28	0.71%	44,061
Dec 29, 2025	18.40	18.43	18.34	18.35	18.15	-0.43%	79,514
Dec 26, 2025	18.46	18.62	18.42	18.43	18.23	-0.22%	29,263
Dec 24, 2025	18.48	18.53	18.40	18.47	18.27	0.11%	63,724
Dec 23, 2025	18.33	18.53	18.33	18.45	18.25	0.22%	38,075