SRH Total Return Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	17.81	17.88	17.71	17.71	17.71	-2.10%	92,938
Jan 22, 2026	18.13	18.13	18.06	18.09	17.89	-	134,033
Jan 21, 2026	17.90	18.15	17.90	18.09	17.89	1.01%	117,437
Jan 20, 2026	18.17	18.17	17.91	17.91	17.71	-1.92%	108,867
Jan 16, 2026	18.29	18.36	18.24	18.26	18.06	-0.05%	93,223
Jan 15, 2026	18.25	18.34	18.25	18.27	18.07	0.05%	151,678
Jan 14, 2026	18.40	18.43	18.21	18.26	18.06	-0.54%	175,379
Jan 13, 2026	18.57	18.57	18.32	18.36	18.16	-0.81%	121,529
Jan 12, 2026	18.38	18.54	18.35	18.51	18.31	0.05%	114,702
Jan 9, 2026	18.45	18.50	18.43	18.50	18.30	0.27%	111,238
Jan 8, 2026	18.43	18.46	18.37	18.45	18.25	0.44%	129,309
Jan 7, 2026	18.57	18.57	18.37	18.37	18.17	-0.97%	67,614
Jan 6, 2026	18.50	18.57	18.42	18.55	18.34	0.16%	126,274
Jan 5, 2026	18.50	18.63	18.39	18.52	18.32	0.87%	156,032
Jan 2, 2026	18.59	18.59	18.31	18.36	18.16	-0.97%	163,642
Dec 31, 2025	18.44	18.57	18.40	18.54	18.34	0.32%	65,750
Dec 30, 2025	18.39	18.50	18.38	18.48	18.28	0.71%	44,061
Dec 29, 2025	18.40	18.43	18.34	18.35	18.15	-0.43%	79,514
Dec 26, 2025	18.46	18.62	18.42	18.43	18.23	-0.22%	29,263
Dec 24, 2025	18.48	18.53	18.40	18.47	18.27	0.11%	63,724
Dec 23, 2025	18.33	18.53	18.33	18.45	18.25	0.22%	38,075
Dec 22, 2025	18.33	18.44	18.29	18.41	18.21	0.47%	107,512
Dec 19, 2025	18.32	18.39	18.25	18.32	18.12	0.02%	58,033
Dec 18, 2025	18.22	18.36	18.22	18.32	18.12	0.71%	47,544
Dec 17, 2025	18.26	18.35	18.19	18.19	17.99	-0.49%	86,255
Dec 16, 2025	18.42	18.42	18.22	18.28	18.08	-0.71%	56,770
Dec 15, 2025	18.31	18.43	18.15	18.41	18.21	1.15%	58,342
Dec 12, 2025	18.18	18.26	18.12	18.20	18.00	0.33%	41,734
Dec 11, 2025	17.96	18.21	17.96	18.14	17.94	0.89%	104,279
Dec 10, 2025	17.82	18.03	17.76	17.98	17.78	0.78%	125,791
Dec 9, 2025	18.00	18.12	17.84	17.84	17.64	-1.27%	105,606
Dec 8, 2025	18.10	18.12	17.94	18.07	17.87	-0.39%	197,739
Dec 5, 2025	18.08	18.20	18.08	18.14	17.94	0.39%	83,460
Dec 4, 2025	18.06	18.14	18.02	18.07	17.87	-0.28%	90,083
Dec 3, 2025	18.09	18.15	18.01	18.12	17.92	0.33%	68,660
Dec 2, 2025	18.10	18.12	17.96	18.06	17.86	0.06%	141,807
Dec 1, 2025	18.10	18.24	18.05	18.05	17.85	-1.20%	88,108
Nov 28, 2025	18.15	18.33	18.15	18.27	18.07	0.66%	32,501
Nov 26, 2025	18.05	18.18	18.01	18.15	17.95	1.17%	56,383
Nov 25, 2025	17.89	18.03	17.78	17.94	17.74	0.45%	89,756
Nov 24, 2025	17.77	17.89	17.68	17.86	17.66	0.22%	56,923
Nov 21, 2025	17.65	17.83	17.65	17.82	17.62	1.02%	43,084
Nov 20, 2025	17.76	17.94	17.60	17.64	17.44	-0.51%	80,360
Nov 19, 2025	17.80	17.80	17.70	17.73	17.53	-0.34%	66,856
Nov 18, 2025	17.76	17.88	17.71	17.79	17.59	-0.22%	66,365
Nov 17, 2025	17.99	18.05	17.82	17.83	17.63	-0.72%	71,554
Nov 14, 2025	18.10	18.10	17.92	17.96	17.76	-0.94%	161,719
Nov 13, 2025	18.12	18.25	18.09	18.13	17.93	0.33%	58,983
Nov 12, 2025	17.97	18.13	17.97	18.07	17.87	0.61%	57,288
Nov 11, 2025	17.87	17.99	17.80	17.96	17.76	0.39%	67,929