Skip to main content
logo
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
18.15
+0.21 (1.17%)
Nov 26, 2025, 4:00 PM EST - Market closed

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202518.0518.1818.0118.1518.151.17%56,383
Nov 25, 202517.8918.0317.7817.9417.940.45%89,756
Nov 24, 202517.7717.8917.6817.8617.860.22%56,923
Nov 21, 202517.6517.8317.6517.8217.821.02%43,084
Nov 20, 202517.7617.9417.6017.6417.64-0.51%80,360
Nov 19, 202517.8017.8017.7017.7317.73-0.34%66,856
Nov 18, 202517.7617.8817.7117.7917.79-0.22%66,365
Nov 17, 202517.9918.0517.8217.8317.83-0.72%71,554
Nov 14, 202518.1018.1017.9217.9617.96-0.94%161,719
Nov 13, 202518.1218.2518.0918.1318.130.33%58,983
Nov 12, 202517.9718.1317.9718.0718.070.61%57,288
Nov 11, 202517.8717.9917.8017.9617.960.39%67,929
Nov 10, 202517.7717.9117.6717.8917.890.68%57,091
Nov 7, 202517.5817.7917.4917.7717.771.08%92,378
Nov 6, 202517.6117.6717.5217.5817.58-0.11%51,178
Nov 5, 202517.4017.6117.3817.6017.601.09%64,981
Nov 4, 202517.2817.4917.2317.4117.410.35%98,565
Nov 3, 202517.4617.4717.3117.3517.35-0.23%96,899
Oct 31, 202517.5017.5417.3317.3917.39-0.06%130,537
Oct 30, 202517.4317.5017.3517.4017.400.17%141,423
Oct 29, 202517.5517.5517.3217.3717.37-1.47%174,198
Oct 28, 202517.6517.7017.6017.6317.63-0.40%61,773
Oct 27, 202517.8817.8917.6617.7017.70-0.34%72,002
Oct 24, 202517.7017.7817.6617.7617.760.10%81,730
Oct 23, 202517.7917.8117.7417.7417.58-0.18%59,198
Oct 22, 202517.8517.8817.7617.7817.61-0.48%50,449
Oct 21, 202517.8617.9317.8517.8617.690.06%35,839
Oct 20, 202517.8117.9017.8117.8517.680.34%71,979
Oct 17, 202517.7917.8617.7117.7917.62-0.06%92,903
Oct 16, 202518.0118.0317.7317.8017.63-1.22%211,704
Oct 15, 202517.8518.0517.8518.0217.851.46%191,281
Oct 14, 202517.7017.8817.6117.7617.590.34%96,688
Oct 13, 202517.6617.7417.6617.7017.540.85%49,954
Oct 10, 202517.9618.0417.5517.5517.39-2.34%151,766
Oct 9, 202518.1618.1817.9517.9717.80-0.84%76,180
Oct 8, 202518.1818.1918.0918.1217.95-0.04%52,480
Oct 7, 202518.1418.2318.1018.1317.96-0.11%59,004
Oct 6, 202518.0918.2518.0918.1517.980.28%54,192
Oct 3, 202518.0118.1718.0118.1017.930.26%58,914
Oct 2, 202518.1018.1318.0418.0517.89-0.37%65,812
Oct 1, 202518.1218.1518.0818.1217.95-0.22%77,534
Sep 30, 202518.1318.2218.1218.1617.990.11%98,438
Sep 29, 202518.1618.2218.1118.1417.97-0.60%101,145
Sep 26, 202518.1918.2618.0718.2518.080.77%78,359
Sep 25, 202518.1318.1618.0618.1117.94-0.17%66,050
Sep 24, 202518.1718.2318.1218.1417.97-0.22%65,354
Sep 23, 202518.1818.3818.1518.1818.01-0.33%172,230
Sep 22, 202518.1418.2518.1418.2418.070.22%72,957
Sep 19, 202518.2118.2618.1618.2018.03-0.05%55,114
Sep 18, 202518.2418.3118.1918.2118.04-0.03%64,142