Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.55
-0.07 (-0.40%)
At close: Jun 2, 2025, 4:00 PM
17.55
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202517.6717.7117.5217.58--0.23%60,182
May 30, 202517.5217.6417.3917.6217.620.74%76,385
May 29, 202517.5917.5917.3917.4917.490.58%70,706
May 28, 202517.5617.5917.3717.3917.39-1.14%202,885
May 27, 202517.4917.6117.4017.5917.591.38%91,450
May 23, 202517.2117.4117.2017.3517.35-0.29%77,513
May 22, 202517.4217.4717.3417.4017.40-0.29%77,381
May 21, 202517.5817.6517.3817.4517.45-1.58%111,346
May 20, 202517.7617.8117.6517.7317.73-0.67%122,207
May 19, 202517.8617.8717.7517.8517.85-96,117
May 16, 202517.8217.8917.7017.8517.850.73%119,673
May 15, 202517.5817.8217.5817.7217.720.45%206,062
May 14, 202517.8217.8217.4817.6417.64-0.51%243,422
May 13, 202517.5217.7617.2817.7317.730.91%232,987
May 12, 202517.6217.6517.3717.5717.571.33%292,109
May 9, 202517.2117.3917.2117.3417.340.35%144,110
May 8, 202517.3217.3817.1817.2817.280.82%203,578
May 7, 202517.1017.2017.0217.1417.140.23%71,060
May 6, 202517.0517.1616.9317.1017.10-0.47%137,918
May 5, 202517.2217.3216.9317.1817.18-1.94%248,743
May 2, 202517.4517.5917.4017.5217.521.27%226,956
May 1, 202517.1917.3617.1217.3017.300.93%152,067
Apr 30, 202517.2317.2316.7617.1417.140.06%182,807
Apr 29, 202517.0517.1516.9617.1317.130.35%145,423
Apr 28, 202517.0817.1216.8517.0717.070.71%124,321
Apr 25, 202516.9616.9816.7716.9516.950.24%89,511
Apr 24, 202516.7616.9716.6216.9116.911.02%110,982
Apr 23, 202516.7017.0016.6816.7416.740.90%200,633
Apr 22, 202516.3516.6216.3516.5916.432.53%100,808
Apr 21, 202516.2816.4016.0216.1816.02-2.06%213,240
Apr 17, 202516.3616.6416.3616.5216.360.67%77,434
Apr 16, 202516.7216.7416.3116.4116.25-2.15%112,883
Apr 15, 202516.7516.9016.7416.7716.61-100,362
Apr 14, 202516.7216.8916.6016.7716.611.51%110,837
Apr 11, 202516.3516.7116.0116.5216.360.67%152,584
Apr 10, 202516.7316.7315.9516.4116.25-2.15%146,062
Apr 9, 202515.7916.7815.4516.7716.617.09%344,898
Apr 8, 202516.0016.3215.5315.6615.510.90%520,062
Apr 7, 202515.5215.7115.0015.5215.37-1.77%402,665
Apr 4, 202516.3416.4015.6715.8015.65-5.45%556,286
Apr 3, 202517.0017.0616.7116.7116.55-3.63%599,363
Apr 2, 202517.2817.4117.2317.3417.170.41%175,956
Apr 1, 202517.2317.3017.1017.2717.100.12%151,335
Mar 31, 202517.1017.2917.0317.2517.080.41%309,708
Mar 28, 202517.3717.3917.0517.1817.01-0.69%338,459
Mar 27, 202517.3917.3917.2017.3017.130.64%479,633
Mar 26, 202517.2917.4617.1017.1917.022.08%836,888
Mar 25, 202516.7916.8916.7716.8416.680.42%70,155
Mar 24, 202516.6916.8116.6816.7716.610.84%58,494
Mar 21, 202516.5116.6616.5116.6316.47-0.60%61,180