SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
18.15
+0.05 (0.28%)
At close: Oct 6, 2025, 4:00 PM EDT
18.15
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202518.0918.2518.0918.19-0.50%31,179
Oct 3, 202518.0118.1718.0118.1018.100.26%58,914
Oct 2, 202518.1018.1318.0418.0518.05-0.37%65,812
Oct 1, 202518.1218.1518.0818.1218.12-0.22%77,534
Sep 30, 202518.1318.2218.1218.1618.160.11%98,438
Sep 29, 202518.1618.2218.1118.1418.14-0.60%101,145
Sep 26, 202518.1918.2618.0718.2518.250.77%78,359
Sep 25, 202518.1318.1618.0618.1118.11-0.17%66,050
Sep 24, 202518.1718.2318.1218.1418.14-0.22%65,354
Sep 23, 202518.1818.3818.1518.1818.18-0.33%172,230
Sep 22, 202518.1418.2518.1418.2418.240.22%72,957
Sep 19, 202518.2118.2618.1618.2018.20-0.05%55,114
Sep 18, 202518.2418.3118.1918.2118.21-0.03%64,142
Sep 17, 202518.2218.2918.1518.2218.220.08%124,611
Sep 16, 202518.2618.2718.1218.2018.20-0.55%211,344
Sep 15, 202518.4218.4318.2618.3018.30-0.11%67,341
Sep 12, 202518.4118.4118.2918.3218.32-0.60%37,733
Sep 11, 202518.3318.4618.3318.4318.430.99%74,567
Sep 10, 202518.2418.3118.1618.2518.25-0.44%76,051
Sep 9, 202518.3518.3918.1918.3318.33-0.16%179,164
Sep 8, 202518.6018.6018.3618.3618.36-0.60%58,031
Sep 5, 202518.6118.6718.3518.4718.47-0.54%65,558
Sep 4, 202518.4718.5818.4618.5718.570.76%57,935
Sep 3, 202518.3818.4718.3118.4318.430.16%43,677
Sep 2, 202518.4318.4518.3118.4018.40-0.59%74,324
Aug 29, 202518.4418.5818.4218.5118.510.38%65,567
Aug 28, 202518.4318.4718.4018.4418.440.11%38,412
Aug 27, 202518.3218.4218.3018.4218.420.77%55,306
Aug 26, 202518.3018.3018.1518.2818.280.49%78,418
Aug 25, 202518.2618.2718.1518.1918.19-70,682
Aug 22, 202518.0918.2418.0918.1918.190.78%58,485
Aug 21, 202518.0618.0817.9418.0518.05-0.11%59,479
Aug 20, 202518.1118.1518.0218.0718.07-0.11%95,460
Aug 19, 202518.0618.1318.0118.0918.090.50%48,406
Aug 18, 202517.9918.0017.9018.0018.000.17%55,147
Aug 15, 202518.0018.1117.9617.9717.97-0.11%154,507
Aug 14, 202517.9717.9917.9017.9917.990.06%49,335
Aug 13, 202517.8717.9917.8217.9817.980.90%69,799
Aug 12, 202517.7117.8517.6117.8217.821.19%102,109
Aug 11, 202517.5617.6717.5417.6117.610.11%91,553
Aug 8, 202517.5717.6817.5717.5917.590.06%75,234
Aug 7, 202517.6217.7317.5217.5817.58-0.06%59,994
Aug 6, 202517.5117.6217.5117.5917.590.29%46,560
Aug 5, 202517.5017.6017.4417.5417.54-0.11%75,663
Aug 4, 202517.6517.6517.5117.5617.56-0.34%118,641
Aug 1, 202517.7517.7517.4517.6217.62-0.45%85,446
Jul 31, 202517.7617.8017.6317.7017.700.51%130,512
Jul 30, 202517.6817.6917.5317.6117.61-0.06%78,764
Jul 29, 202517.7217.7817.6017.6217.62-0.62%87,420
Jul 28, 202517.8517.8617.7017.7317.73-0.70%86,664