SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
18.30
-0.02 (-0.11%)
At close: Sep 15, 2025, 4:00 PM EDT
18.30
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
SRH Total Return Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.42 | 18.43 | 18.27 | 18.27 | - | -0.27% | 24,061 |
| Sep 12, 2025 | 18.41 | 18.41 | 18.29 | 18.32 | 18.32 | -0.60% | 37,733 |
| Sep 11, 2025 | 18.33 | 18.46 | 18.33 | 18.43 | 18.43 | 0.99% | 74,567 |
| Sep 10, 2025 | 18.24 | 18.31 | 18.16 | 18.25 | 18.25 | -0.44% | 76,051 |
| Sep 9, 2025 | 18.35 | 18.39 | 18.19 | 18.33 | 18.33 | -0.16% | 179,164 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.36 | 18.36 | 18.36 | -0.60% | 58,031 |
| Sep 5, 2025 | 18.61 | 18.67 | 18.35 | 18.47 | 18.47 | -0.54% | 65,558 |
| Sep 4, 2025 | 18.47 | 18.58 | 18.46 | 18.57 | 18.57 | 0.76% | 57,935 |
| Sep 3, 2025 | 18.38 | 18.47 | 18.31 | 18.43 | 18.43 | 0.16% | 43,677 |
| Sep 2, 2025 | 18.43 | 18.45 | 18.31 | 18.40 | 18.40 | -0.59% | 74,324 |
| Aug 29, 2025 | 18.44 | 18.58 | 18.42 | 18.51 | 18.51 | 0.38% | 65,567 |
| Aug 28, 2025 | 18.43 | 18.47 | 18.40 | 18.44 | 18.44 | 0.11% | 38,412 |
| Aug 27, 2025 | 18.32 | 18.42 | 18.30 | 18.42 | 18.42 | 0.77% | 55,306 |
| Aug 26, 2025 | 18.30 | 18.30 | 18.15 | 18.28 | 18.28 | 0.49% | 78,418 |
| Aug 25, 2025 | 18.26 | 18.27 | 18.15 | 18.19 | 18.19 | - | 70,682 |
| Aug 22, 2025 | 18.09 | 18.24 | 18.09 | 18.19 | 18.19 | 0.78% | 58,485 |
| Aug 21, 2025 | 18.06 | 18.08 | 17.94 | 18.05 | 18.05 | -0.11% | 59,479 |
| Aug 20, 2025 | 18.11 | 18.15 | 18.02 | 18.07 | 18.07 | -0.11% | 95,460 |
| Aug 19, 2025 | 18.06 | 18.13 | 18.01 | 18.09 | 18.09 | 0.50% | 48,406 |
| Aug 18, 2025 | 17.99 | 18.00 | 17.90 | 18.00 | 18.00 | 0.17% | 55,147 |
| Aug 15, 2025 | 18.00 | 18.11 | 17.96 | 17.97 | 17.97 | -0.11% | 154,507 |
| Aug 14, 2025 | 17.97 | 17.99 | 17.90 | 17.99 | 17.99 | 0.06% | 49,335 |
| Aug 13, 2025 | 17.87 | 17.99 | 17.82 | 17.98 | 17.98 | 0.90% | 69,799 |
| Aug 12, 2025 | 17.71 | 17.85 | 17.61 | 17.82 | 17.82 | 1.19% | 102,109 |
| Aug 11, 2025 | 17.56 | 17.67 | 17.54 | 17.61 | 17.61 | 0.11% | 91,553 |
| Aug 8, 2025 | 17.57 | 17.68 | 17.57 | 17.59 | 17.59 | 0.06% | 75,234 |
| Aug 7, 2025 | 17.62 | 17.73 | 17.52 | 17.58 | 17.58 | -0.06% | 59,994 |
| Aug 6, 2025 | 17.51 | 17.62 | 17.51 | 17.59 | 17.59 | 0.29% | 46,560 |
| Aug 5, 2025 | 17.50 | 17.60 | 17.44 | 17.54 | 17.54 | -0.11% | 75,663 |
| Aug 4, 2025 | 17.65 | 17.65 | 17.51 | 17.56 | 17.56 | -0.34% | 118,641 |
| Aug 1, 2025 | 17.75 | 17.75 | 17.45 | 17.62 | 17.62 | -0.45% | 85,446 |
| Jul 31, 2025 | 17.76 | 17.80 | 17.63 | 17.70 | 17.70 | 0.51% | 130,512 |
| Jul 30, 2025 | 17.68 | 17.69 | 17.53 | 17.61 | 17.61 | -0.06% | 78,764 |
| Jul 29, 2025 | 17.72 | 17.78 | 17.60 | 17.62 | 17.62 | -0.62% | 87,420 |
| Jul 28, 2025 | 17.85 | 17.86 | 17.70 | 17.73 | 17.73 | -0.70% | 86,664 |
| Jul 25, 2025 | 17.83 | 17.86 | 17.77 | 17.86 | 17.86 | 0.53% | 38,675 |
| Jul 24, 2025 | 17.76 | 17.83 | 17.75 | 17.76 | 17.76 | -0.89% | 62,284 |
| Jul 23, 2025 | 17.80 | 17.95 | 17.76 | 17.92 | 17.76 | 0.90% | 102,187 |
| Jul 22, 2025 | 17.64 | 17.82 | 17.63 | 17.76 | 17.60 | 0.62% | 143,195 |
| Jul 21, 2025 | 17.65 | 17.74 | 17.62 | 17.65 | 17.49 | 0.28% | 76,030 |
| Jul 18, 2025 | 17.71 | 17.72 | 17.57 | 17.60 | 17.44 | - | 48,537 |
| Jul 17, 2025 | 17.41 | 17.64 | 17.41 | 17.60 | 17.44 | 0.74% | 65,990 |
| Jul 16, 2025 | 17.43 | 17.48 | 17.33 | 17.47 | 17.31 | 0.40% | 129,006 |
| Jul 15, 2025 | 17.73 | 17.83 | 17.40 | 17.40 | 17.24 | -1.53% | 123,708 |
| Jul 14, 2025 | 17.58 | 17.67 | 17.55 | 17.67 | 17.51 | 0.28% | 66,584 |
| Jul 11, 2025 | 17.61 | 17.62 | 17.51 | 17.62 | 17.46 | -0.34% | 61,477 |
| Jul 10, 2025 | 17.65 | 17.74 | 17.56 | 17.68 | 17.52 | 0.28% | 82,396 |
| Jul 9, 2025 | 17.68 | 17.68 | 17.55 | 17.63 | 17.47 | 0.40% | 89,619 |
| Jul 8, 2025 | 17.58 | 17.61 | 17.49 | 17.56 | 17.40 | -0.17% | 137,448 |
| Jul 7, 2025 | 17.87 | 17.87 | 17.55 | 17.59 | 17.43 | -1.40% | 116,702 |