SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
18.43
-0.04 (-0.22%)
Dec 26, 2025, 4:00 PM EST - Market closed
SRH Total Return Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 18.46 | 18.62 | 18.42 | 18.43 | 18.43 | -0.22% | 29,263 |
| Dec 24, 2025 | 18.48 | 18.53 | 18.40 | 18.47 | 18.47 | 0.11% | 63,724 |
| Dec 23, 2025 | 18.33 | 18.53 | 18.33 | 18.45 | 18.45 | 0.22% | 38,067 |
| Dec 22, 2025 | 18.33 | 18.44 | 18.29 | 18.41 | 18.41 | 0.47% | 107,512 |
| Dec 19, 2025 | 18.32 | 18.39 | 18.25 | 18.32 | 18.32 | 0.02% | 58,033 |
| Dec 18, 2025 | 18.22 | 18.36 | 18.22 | 18.32 | 18.32 | 0.71% | 46,983 |
| Dec 17, 2025 | 18.26 | 18.35 | 18.19 | 18.19 | 18.19 | -0.49% | 86,255 |
| Dec 16, 2025 | 18.42 | 18.42 | 18.22 | 18.28 | 18.28 | -0.71% | 56,770 |
| Dec 15, 2025 | 18.31 | 18.43 | 18.15 | 18.41 | 18.41 | 1.15% | 58,342 |
| Dec 12, 2025 | 18.18 | 18.26 | 18.12 | 18.20 | 18.20 | 0.33% | 41,734 |
| Dec 11, 2025 | 17.96 | 18.21 | 17.96 | 18.14 | 18.14 | 0.89% | 104,279 |
| Dec 10, 2025 | 17.82 | 18.03 | 17.76 | 17.98 | 17.98 | 0.78% | 125,788 |
| Dec 9, 2025 | 18.00 | 18.12 | 17.84 | 17.84 | 17.84 | -1.27% | 105,606 |
| Dec 8, 2025 | 18.10 | 18.12 | 17.94 | 18.07 | 18.07 | -0.39% | 197,739 |
| Dec 5, 2025 | 18.08 | 18.20 | 18.08 | 18.14 | 18.14 | 0.39% | 83,460 |
| Dec 4, 2025 | 18.06 | 18.14 | 18.02 | 18.07 | 18.07 | -0.28% | 90,083 |
| Dec 3, 2025 | 18.09 | 18.15 | 18.01 | 18.12 | 18.12 | 0.33% | 68,660 |
| Dec 2, 2025 | 18.10 | 18.12 | 17.96 | 18.06 | 18.06 | 0.06% | 141,807 |
| Dec 1, 2025 | 18.10 | 18.24 | 18.05 | 18.05 | 18.05 | -1.20% | 88,108 |
| Nov 28, 2025 | 18.15 | 18.33 | 18.15 | 18.27 | 18.27 | 0.66% | 32,501 |
| Nov 26, 2025 | 18.05 | 18.18 | 18.01 | 18.15 | 18.15 | 1.17% | 56,383 |
| Nov 25, 2025 | 17.89 | 18.03 | 17.78 | 17.94 | 17.94 | 0.45% | 89,756 |
| Nov 24, 2025 | 17.77 | 17.89 | 17.68 | 17.86 | 17.86 | 0.22% | 56,923 |
| Nov 21, 2025 | 17.65 | 17.83 | 17.65 | 17.82 | 17.82 | 1.02% | 43,084 |
| Nov 20, 2025 | 17.76 | 17.94 | 17.60 | 17.64 | 17.64 | -0.51% | 80,360 |
| Nov 19, 2025 | 17.80 | 17.80 | 17.70 | 17.73 | 17.73 | -0.34% | 66,856 |
| Nov 18, 2025 | 17.76 | 17.88 | 17.71 | 17.79 | 17.79 | -0.22% | 66,365 |
| Nov 17, 2025 | 17.99 | 18.05 | 17.82 | 17.83 | 17.83 | -0.72% | 71,554 |
| Nov 14, 2025 | 18.10 | 18.10 | 17.92 | 17.96 | 17.96 | -0.94% | 161,719 |
| Nov 13, 2025 | 18.12 | 18.25 | 18.09 | 18.13 | 18.13 | 0.33% | 58,983 |
| Nov 12, 2025 | 17.97 | 18.13 | 17.97 | 18.07 | 18.07 | 0.61% | 57,288 |
| Nov 11, 2025 | 17.87 | 17.99 | 17.80 | 17.96 | 17.96 | 0.39% | 67,929 |
| Nov 10, 2025 | 17.77 | 17.91 | 17.67 | 17.89 | 17.89 | 0.68% | 57,091 |
| Nov 7, 2025 | 17.58 | 17.79 | 17.49 | 17.77 | 17.77 | 1.08% | 92,378 |
| Nov 6, 2025 | 17.61 | 17.67 | 17.52 | 17.58 | 17.58 | -0.11% | 51,178 |
| Nov 5, 2025 | 17.40 | 17.61 | 17.38 | 17.60 | 17.60 | 1.09% | 64,981 |
| Nov 4, 2025 | 17.28 | 17.49 | 17.23 | 17.41 | 17.41 | 0.35% | 98,565 |
| Nov 3, 2025 | 17.46 | 17.47 | 17.31 | 17.35 | 17.35 | -0.23% | 96,899 |
| Oct 31, 2025 | 17.50 | 17.54 | 17.33 | 17.39 | 17.39 | -0.06% | 130,537 |
| Oct 30, 2025 | 17.43 | 17.50 | 17.35 | 17.40 | 17.40 | 0.17% | 141,423 |
| Oct 29, 2025 | 17.55 | 17.55 | 17.32 | 17.37 | 17.37 | -1.47% | 174,198 |
| Oct 28, 2025 | 17.65 | 17.70 | 17.60 | 17.63 | 17.63 | -0.40% | 61,773 |
| Oct 27, 2025 | 17.88 | 17.89 | 17.66 | 17.70 | 17.70 | -0.34% | 72,002 |
| Oct 24, 2025 | 17.70 | 17.78 | 17.66 | 17.76 | 17.76 | 0.10% | 81,730 |
| Oct 23, 2025 | 17.79 | 17.81 | 17.74 | 17.74 | 17.58 | -0.18% | 59,198 |
| Oct 22, 2025 | 17.85 | 17.88 | 17.76 | 17.78 | 17.61 | -0.48% | 50,449 |
| Oct 21, 2025 | 17.86 | 17.93 | 17.85 | 17.86 | 17.69 | 0.06% | 35,839 |
| Oct 20, 2025 | 17.81 | 17.90 | 17.81 | 17.85 | 17.68 | 0.34% | 71,979 |
| Oct 17, 2025 | 17.79 | 17.86 | 17.71 | 17.79 | 17.62 | -0.06% | 92,903 |
| Oct 16, 2025 | 18.01 | 18.03 | 17.73 | 17.80 | 17.63 | -1.22% | 211,704 |