SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.27
+0.02 (0.12%)
Apr 1, 2025, 4:00 PM EDT - Market closed
SRH Total Return Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.22 | 17.30 | 17.18 | 17.22 | - | -0.20% | 122,409 |
| Mar 31, 2025 | 17.10 | 17.29 | 17.03 | 17.25 | 17.25 | 0.41% | 309,708 |
| Mar 28, 2025 | 17.37 | 17.39 | 17.05 | 17.18 | 17.18 | -0.69% | 338,459 |
| Mar 27, 2025 | 17.39 | 17.39 | 17.20 | 17.30 | 17.30 | 0.64% | 479,633 |
| Mar 26, 2025 | 17.29 | 17.46 | 17.10 | 17.19 | 17.19 | 2.08% | 836,888 |
| Mar 25, 2025 | 16.79 | 16.89 | 16.77 | 16.84 | 16.84 | 0.42% | 70,155 |
| Mar 24, 2025 | 16.69 | 16.81 | 16.68 | 16.77 | 16.77 | 0.84% | 58,494 |
| Mar 21, 2025 | 16.51 | 16.66 | 16.51 | 16.63 | 16.63 | -0.60% | 61,180 |
| Mar 20, 2025 | 16.61 | 16.82 | 16.61 | 16.73 | 16.73 | 0.06% | 50,823 |
| Mar 19, 2025 | 16.55 | 16.76 | 16.54 | 16.72 | 16.72 | 0.84% | 82,058 |
| Mar 18, 2025 | 16.61 | 16.63 | 16.50 | 16.58 | 16.58 | 0.12% | 63,836 |
| Mar 17, 2025 | 16.30 | 16.57 | 16.30 | 16.56 | 16.56 | 1.53% | 41,714 |
| Mar 14, 2025 | 16.19 | 16.36 | 16.08 | 16.31 | 16.31 | 1.49% | 36,841 |
| Mar 13, 2025 | 16.07 | 16.17 | 16.01 | 16.07 | 16.07 | -0.19% | 69,532 |
| Mar 12, 2025 | 16.12 | 16.14 | 16.00 | 16.10 | 16.10 | 0.31% | 56,652 |
| Mar 11, 2025 | 16.19 | 16.19 | 15.96 | 16.05 | 16.05 | -0.50% | 110,957 |
| Mar 10, 2025 | 16.20 | 16.34 | 16.04 | 16.13 | 16.13 | -1.29% | 127,583 |
| Mar 7, 2025 | 16.31 | 16.42 | 16.22 | 16.34 | 16.34 | 0.25% | 132,005 |
| Mar 6, 2025 | 16.34 | 16.43 | 16.29 | 16.30 | 16.30 | -1.09% | 90,229 |
| Mar 5, 2025 | 16.53 | 16.56 | 16.35 | 16.48 | 16.48 | -0.30% | 153,694 |
| Mar 4, 2025 | 16.74 | 16.74 | 16.40 | 16.53 | 16.53 | -1.72% | 125,199 |
| Mar 3, 2025 | 17.00 | 17.10 | 16.76 | 16.82 | 16.82 | -0.65% | 103,562 |
| Feb 28, 2025 | 16.71 | 16.97 | 16.71 | 16.93 | 16.93 | 1.32% | 62,224 |
| Feb 27, 2025 | 16.71 | 16.88 | 16.68 | 16.71 | 16.71 | -0.12% | 107,529 |
| Feb 26, 2025 | 16.82 | 16.88 | 16.70 | 16.73 | 16.73 | -0.65% | 69,455 |
| Feb 25, 2025 | 16.80 | 16.92 | 16.70 | 16.84 | 16.84 | 0.24% | 55,466 |
| Feb 24, 2025 | 16.72 | 16.92 | 16.69 | 16.80 | 16.80 | 0.84% | 131,665 |
| Feb 21, 2025 | 16.84 | 16.84 | 16.62 | 16.66 | 16.66 | -0.89% | 58,823 |
| Feb 20, 2025 | 16.96 | 16.96 | 16.72 | 16.81 | 16.81 | -1.06% | 41,746 |
| Feb 19, 2025 | 16.98 | 16.99 | 16.92 | 16.99 | 16.99 | 0.30% | 48,689 |
| Feb 18, 2025 | 16.87 | 17.00 | 16.87 | 16.94 | 16.94 | 0.36% | 56,642 |
| Feb 14, 2025 | 16.93 | 16.99 | 16.85 | 16.88 | 16.88 | 0.12% | 36,875 |
| Feb 13, 2025 | 16.72 | 16.87 | 16.72 | 16.86 | 16.86 | 0.90% | 75,681 |
| Feb 12, 2025 | 16.72 | 16.74 | 16.61 | 16.71 | 16.71 | -0.54% | 32,746 |
| Feb 11, 2025 | 16.66 | 16.82 | 16.59 | 16.80 | 16.80 | 0.87% | 43,384 |
| Feb 10, 2025 | 16.78 | 16.78 | 16.60 | 16.66 | 16.66 | -0.74% | 58,333 |
| Feb 7, 2025 | 16.89 | 16.90 | 16.73 | 16.78 | 16.78 | -0.12% | 37,288 |
| Feb 6, 2025 | 16.71 | 16.84 | 16.71 | 16.80 | 16.80 | 1.14% | 36,906 |
| Feb 5, 2025 | 16.50 | 16.66 | 16.50 | 16.61 | 16.61 | 0.91% | 32,139 |
| Feb 4, 2025 | 16.39 | 16.56 | 16.39 | 16.46 | 16.46 | -0.06% | 50,610 |
| Feb 3, 2025 | 16.32 | 16.51 | 16.20 | 16.47 | 16.47 | -0.66% | 71,720 |
| Jan 31, 2025 | 16.69 | 16.72 | 16.55 | 16.58 | 16.58 | - | 120,449 |
| Jan 30, 2025 | 16.60 | 16.60 | 16.50 | 16.58 | 16.58 | 0.06% | 115,051 |
| Jan 29, 2025 | 16.55 | 16.63 | 16.51 | 16.57 | 16.57 | - | 62,109 |
| Jan 28, 2025 | 16.54 | 16.62 | 16.53 | 16.57 | 16.57 | 0.06% | 90,978 |
| Jan 27, 2025 | 16.48 | 16.60 | 16.38 | 16.56 | 16.56 | 0.24% | 74,040 |
| Jan 24, 2025 | 16.43 | 16.62 | 16.37 | 16.52 | 16.52 | -0.60% | 42,717 |
| Jan 23, 2025 | 16.54 | 16.65 | 16.50 | 16.62 | 16.46 | -0.06% | 73,918 |
| Jan 22, 2025 | 16.70 | 16.70 | 16.58 | 16.63 | 16.47 | -0.12% | 78,119 |
| Jan 21, 2025 | 16.54 | 16.68 | 16.54 | 16.65 | 16.49 | 0.91% | 45,032 |