SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.58
-0.02 (-0.11%)
At close: Nov 6, 2025, 4:00 PM EST
17.60
+0.02 (0.11%)
After-hours: Nov 6, 2025, 7:00 PM EST
SRH Total Return Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,961 |
| 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 | 17.70 | 0.06% | 35,839 |
| Oct 20, 2025 | 17.81 | 17.90 | 17.81 | 17.85 | 17.69 | 0.34% | 71,979 |
| Oct 17, 2025 | 17.79 | 17.86 | 17.71 | 17.79 | 17.63 | -0.06% | 92,903 |
| Oct 16, 2025 | 18.01 | 18.03 | 17.73 | 17.80 | 17.64 | -1.22% | 211,704 |
| Oct 15, 2025 | 17.85 | 18.05 | 17.85 | 18.02 | 17.85 | 1.46% | 191,281 |
| Oct 14, 2025 | 17.70 | 17.88 | 17.61 | 17.76 | 17.60 | 0.34% | 96,688 |
| Oct 13, 2025 | 17.66 | 17.74 | 17.66 | 17.70 | 17.54 | 0.85% | 49,954 |
| Oct 10, 2025 | 17.96 | 18.04 | 17.55 | 17.55 | 17.39 | -2.34% | 151,766 |
| Oct 9, 2025 | 18.16 | 18.18 | 17.95 | 17.97 | 17.81 | -0.84% | 76,180 |
| Oct 8, 2025 | 18.18 | 18.19 | 18.09 | 18.12 | 17.96 | -0.04% | 52,480 |
| Oct 7, 2025 | 18.14 | 18.23 | 18.10 | 18.13 | 17.96 | -0.11% | 59,004 |
| Oct 6, 2025 | 18.09 | 18.25 | 18.09 | 18.15 | 17.98 | 0.28% | 54,192 |
| Oct 3, 2025 | 18.01 | 18.17 | 18.01 | 18.10 | 17.93 | 0.26% | 58,914 |
| Oct 2, 2025 | 18.10 | 18.13 | 18.04 | 18.05 | 17.89 | -0.37% | 65,812 |
| Oct 1, 2025 | 18.12 | 18.15 | 18.08 | 18.12 | 17.95 | -0.22% | 77,534 |
| Sep 30, 2025 | 18.13 | 18.22 | 18.12 | 18.16 | 17.99 | 0.11% | 98,438 |
| Sep 29, 2025 | 18.16 | 18.22 | 18.11 | 18.14 | 17.97 | -0.60% | 101,145 |
| Sep 26, 2025 | 18.19 | 18.26 | 18.07 | 18.25 | 18.08 | 0.77% | 78,359 |
| Sep 25, 2025 | 18.13 | 18.16 | 18.06 | 18.11 | 17.94 | -0.17% | 66,050 |
| Sep 24, 2025 | 18.17 | 18.23 | 18.12 | 18.14 | 17.97 | -0.22% | 65,354 |
| Sep 23, 2025 | 18.18 | 18.38 | 18.15 | 18.18 | 18.01 | -0.33% | 172,230 |
| Sep 22, 2025 | 18.14 | 18.25 | 18.14 | 18.24 | 18.07 | 0.22% | 72,957 |
| Sep 19, 2025 | 18.21 | 18.26 | 18.16 | 18.20 | 18.03 | -0.05% | 55,114 |
| Sep 18, 2025 | 18.24 | 18.31 | 18.19 | 18.21 | 18.04 | -0.03% | 64,142 |
| Sep 17, 2025 | 18.22 | 18.29 | 18.15 | 18.22 | 18.05 | 0.08% | 124,611 |
| Sep 16, 2025 | 18.26 | 18.27 | 18.12 | 18.20 | 18.03 | -0.55% | 211,344 |
| Sep 15, 2025 | 18.42 | 18.43 | 18.26 | 18.30 | 18.13 | -0.11% | 67,341 |
| Sep 12, 2025 | 18.41 | 18.41 | 18.29 | 18.32 | 18.15 | -0.60% | 37,733 |
| Sep 11, 2025 | 18.33 | 18.46 | 18.33 | 18.43 | 18.26 | 0.99% | 74,567 |
| Sep 10, 2025 | 18.24 | 18.31 | 18.16 | 18.25 | 18.08 | -0.44% | 76,051 |
| Sep 9, 2025 | 18.35 | 18.39 | 18.19 | 18.33 | 18.16 | -0.16% | 179,164 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.36 | 18.36 | 18.19 | -0.60% | 58,031 |
| Sep 5, 2025 | 18.61 | 18.67 | 18.35 | 18.47 | 18.30 | -0.54% | 65,558 |
| Sep 4, 2025 | 18.47 | 18.58 | 18.46 | 18.57 | 18.40 | 0.76% | 57,935 |
| Sep 3, 2025 | 18.38 | 18.47 | 18.31 | 18.43 | 18.26 | 0.16% | 43,677 |
| Sep 2, 2025 | 18.43 | 18.45 | 18.31 | 18.40 | 18.23 | -0.59% | 74,324 |
| Aug 29, 2025 | 18.44 | 18.58 | 18.42 | 18.51 | 18.34 | 0.38% | 65,567 |
| Aug 28, 2025 | 18.43 | 18.47 | 18.40 | 18.44 | 18.27 | 0.11% | 38,412 |