SRH Total Return Fund, Inc. (STEW)

SRH Total Return Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.95	18.14	17.95	18.05	18.05	-0.06%	62,615
Feb 12, 2026	18.20	18.32	17.98	18.06	18.06	-1.04%	102,899
Feb 11, 2026	18.31	18.46	18.24	18.25	18.25	-0.16%	90,822
Feb 10, 2026	18.21	18.41	18.21	18.28	18.28	-	67,152
Feb 9, 2026	18.38	18.50	18.25	18.28	18.28	-0.54%	81,672
Feb 6, 2026	18.32	18.46	18.24	18.38	18.38	1.38%	101,698
Feb 5, 2026	18.35	18.41	18.05	18.13	18.13	-0.66%	154,498
Feb 4, 2026	18.14	18.37	18.14	18.25	18.25	1.00%	119,955
Feb 3, 2026	17.93	18.12	17.92	18.07	18.07	0.50%	94,758
Feb 2, 2026	17.79	17.99	17.67	17.98	17.98	1.47%	61,653
Jan 30, 2026	17.67	17.80	17.55	17.72	17.72	0.68%	118,576
Jan 29, 2026	17.69	17.69	17.55	17.60	17.60	0.28%	184,608
Jan 28, 2026	17.63	17.67	17.55	17.55	17.55	-0.74%	159,131
Jan 27, 2026	17.80	17.80	17.68	17.68	17.68	-0.28%	100,402
Jan 26, 2026	17.71	17.77	17.70	17.73	17.73	0.11%	159,519
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.