Skip to main content
logo
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.73
+0.13 (0.74%)
Jul 21, 2025, 1:52 PM - Market open

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202517.6517.7117.6217.69-0.49%18,412
Jul 18, 202517.7117.7217.5717.6017.60-48,537
Jul 17, 202517.4117.6417.4117.6017.600.74%65,990
Jul 16, 202517.4317.4817.3317.4717.470.40%129,006
Jul 15, 202517.7317.8317.4017.4017.40-1.53%123,708
Jul 14, 202517.5817.6717.5517.6717.670.28%66,584
Jul 11, 202517.6117.6217.5117.6217.62-0.34%61,477
Jul 10, 202517.6517.7417.5617.6817.680.28%82,396
Jul 9, 202517.6817.6817.5517.6317.630.40%89,619
Jul 8, 202517.5817.6117.4917.5617.56-0.17%137,448
Jul 7, 202517.8717.8717.5517.5917.59-1.40%116,702
Jul 3, 202517.7617.8717.7117.8417.840.45%57,496
Jul 2, 202517.8717.8717.6717.7617.76-0.62%102,493
Jul 1, 202517.7117.8717.6317.8717.871.07%105,036
Jun 30, 202517.6417.6817.5817.6817.680.74%101,868
Jun 27, 202517.5017.6517.5017.5517.550.52%84,695
Jun 26, 202517.5817.6517.4517.4617.46-0.63%302,190
Jun 25, 202517.6417.6417.5117.5717.57-0.17%127,582
Jun 24, 202517.4517.6117.3417.6017.601.73%78,261
Jun 23, 202517.1217.3317.1017.3017.300.87%90,989
Jun 20, 202517.2017.2417.1417.1517.150.18%35,028
Jun 18, 202517.1017.2117.1017.1217.120.06%94,567
Jun 17, 202517.3017.3517.0817.1117.11-1.10%64,212
Jun 16, 202517.3117.4017.2817.3017.300.82%81,868
Jun 13, 202517.2317.3017.1217.1617.16-0.75%94,261
Jun 12, 202517.2717.3817.2417.2917.29-0.35%140,042
Jun 11, 202517.4617.4917.3417.3517.35-0.69%149,868
Jun 10, 202517.6117.6117.4217.4717.47-0.51%87,018
Jun 9, 202517.5017.5617.3617.5617.560.69%102,626
Jun 6, 202517.4217.4717.4017.4417.440.69%101,628
Jun 5, 202517.4417.4417.2517.3217.32-0.69%99,107
Jun 4, 202517.5717.5717.4317.4417.44-0.68%79,033
Jun 3, 202517.5017.6017.3817.5617.560.06%71,760
Jun 2, 202517.6717.7117.4517.5517.55-0.40%88,371
May 30, 202517.5217.6417.3917.6217.620.74%76,385
May 29, 202517.5917.5917.3917.4917.490.58%70,706
May 28, 202517.5617.5917.3717.3917.39-1.14%202,885
May 27, 202517.4917.6117.4017.5917.591.38%91,450
May 23, 202517.2117.4117.2017.3517.35-0.29%77,513
May 22, 202517.4217.4717.3417.4017.40-0.29%77,381
May 21, 202517.5817.6517.3817.4517.45-1.58%111,346
May 20, 202517.7617.8117.6517.7317.73-0.67%122,207
May 19, 202517.8617.8717.7517.8517.85-96,117
May 16, 202517.8217.8917.7017.8517.850.73%119,673
May 15, 202517.5817.8217.5817.7217.720.45%206,062
May 14, 202517.8217.8217.4817.6417.64-0.51%243,422
May 13, 202517.5217.7617.2817.7317.730.91%232,987
May 12, 202517.6217.6517.3717.5717.571.33%292,109
May 9, 202517.2117.3917.2117.3417.340.35%144,110
May 8, 202517.3217.3817.1817.2817.280.82%203,578