Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
16.33
+0.13 (0.80%)
Nov 22, 2024, 4:00 PM EST - Market closed

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.1916.4016.1916.3316.330.80%149,983
Nov 21, 202416.1816.2916.1216.2016.200.56%129,418
Nov 20, 202416.1516.2216.0716.1116.11-0.31%85,046
Nov 19, 202416.3016.3016.1116.1616.16-1.04%153,168
Nov 18, 202416.1816.4016.1816.3316.330.68%48,191
Nov 15, 202416.3016.3916.2016.2216.22-0.49%121,350
Nov 14, 202416.1916.3516.1916.3016.300.49%81,897
Nov 13, 202416.3316.3716.2216.2216.22-0.67%117,381
Nov 12, 202416.3516.4016.2916.3316.33-0.18%102,660
Nov 11, 202416.0916.4616.0916.3616.360.86%70,860
Nov 8, 202416.0716.2816.0716.2216.220.75%98,453
Nov 7, 202416.0916.1416.0616.1016.100.31%105,469
Nov 6, 202415.7816.0815.7616.0516.053.82%163,980
Nov 5, 202415.3115.5715.3115.4615.460.85%47,339
Nov 4, 202415.5015.5515.3315.3315.33-1.35%119,962
Nov 1, 202415.5315.6515.5015.5415.540.26%135,305
Oct 31, 202415.7415.7415.5015.5015.50-1.21%114,157
Oct 30, 202415.6715.7415.6015.6915.690.51%73,446
Oct 29, 202415.6815.7015.5915.6115.61-0.76%137,981
Oct 28, 202415.7215.7815.6915.7315.730.77%84,430
Oct 25, 202415.7215.7715.6115.6115.61-0.51%60,300
Oct 24, 202415.7415.8815.6815.6915.69-1.32%54,773
Oct 23, 202416.0316.0815.8915.9015.76-0.50%83,340
Oct 22, 202416.0516.0515.9615.9815.84-0.50%85,095
Oct 21, 202416.0816.0816.0016.0615.920.06%67,277
Oct 18, 202416.0516.0715.9916.0515.910.06%26,919
Oct 17, 202415.9916.0615.9816.0415.900.63%46,858
Oct 16, 202415.8415.9715.8415.9415.800.50%112,448
Oct 15, 202415.8715.9315.8515.8615.720.19%119,874
Oct 14, 202415.9015.9015.8015.8315.69-0.19%145,360
Oct 11, 202415.6815.8915.6815.8615.721.60%57,065
Oct 10, 202415.6515.6715.5915.6115.47-0.13%55,226
Oct 9, 202415.5515.7315.5515.6315.490.32%139,312
Oct 8, 202415.6615.6815.5815.5815.45-0.13%114,107
Oct 7, 202415.7515.7815.5815.6015.46-0.70%58,791
Oct 4, 202415.6415.7215.6415.7115.570.90%70,426
Oct 3, 202415.6515.6715.5415.5715.44-0.83%84,582
Oct 2, 202415.7215.7615.6815.7015.56-0.06%65,532
Oct 1, 202415.7515.8215.7015.7115.57-0.57%114,582
Sep 30, 202415.7815.8115.7315.8015.660.13%70,006
Sep 27, 202415.7615.8715.7415.7815.640.38%62,301
Sep 26, 202415.7315.7315.6615.7215.580.38%52,445
Sep 25, 202415.6815.7615.6615.6615.52-0.32%41,699
Sep 24, 202415.7715.7715.6915.7115.570.13%84,520
Sep 23, 202415.7415.8215.6815.6915.55-0.25%48,031
Sep 20, 202415.8015.8215.6815.7315.59-0.63%21,118
Sep 19, 202415.8515.8815.7515.8315.691.09%42,156
Sep 18, 202415.6815.7515.5315.6615.520.26%68,142
Sep 17, 202415.5315.7415.5315.6215.480.71%102,991
Sep 16, 202415.3615.5315.3615.5115.380.78%72,566
Sep 13, 202415.3615.4615.3515.3915.260.20%109,040
Sep 12, 202415.4615.4615.3115.3615.23-0.13%100,336
Sep 11, 202415.3715.4215.1515.3815.25-0.52%110,257
Sep 10, 202415.6015.6715.3115.4615.33-0.77%112,370
Sep 9, 202415.5515.6915.5515.5815.450.71%49,358
Sep 6, 202415.7315.7715.4715.4715.34-1.93%67,260
Sep 5, 202416.0016.0015.7515.7815.64-1.22%81,124
Sep 4, 202415.8516.0115.8115.9715.830.82%107,119
Sep 3, 202415.8715.9215.7915.8415.70-0.19%78,737
Aug 30, 202415.8015.8715.7415.8715.731.21%133,488
Aug 29, 202415.6515.7915.6315.6815.540.38%119,470
Aug 28, 202415.5915.7315.5615.6215.48-91,295
Aug 27, 202415.5115.6515.5115.6215.480.39%94,123
Aug 26, 202415.5815.6315.5415.5615.430.52%61,841
Aug 23, 202415.4515.5515.4515.4815.350.58%47,509
Aug 22, 202415.4615.4915.3915.3915.26-0.13%52,450
Aug 21, 202415.4215.4615.3815.4115.280.06%47,082
Aug 20, 202415.4015.4415.3715.4015.27-0.26%32,115
Aug 19, 202415.3115.4515.3015.4415.311.18%92,907
Aug 16, 202415.2915.3215.2315.2615.130.13%45,125
Aug 15, 202415.2215.3015.2215.2415.110.73%55,933
Aug 14, 202415.0315.1415.0015.1315.000.93%40,575
Aug 13, 202414.9315.0414.9014.9914.860.81%38,886
Aug 12, 202414.9615.0214.8514.8714.74-0.63%123,304
Aug 9, 202414.9315.0014.9214.9714.840.30%37,505
Aug 8, 202414.8414.9214.8014.9214.791.43%85,463
Aug 7, 202414.7014.9314.7014.7114.580.82%122,623
Aug 6, 202414.4014.7114.4014.5914.461.81%116,649
Aug 5, 202414.4814.5314.3214.3314.21-3.70%133,414
Aug 2, 202415.1015.1014.7514.8814.75-2.43%108,617
Aug 1, 202415.4215.4515.1815.2515.12-1.10%70,898
Jul 31, 202415.5015.5015.3415.4215.290.52%122,541
Jul 30, 202415.1715.3615.1715.3415.211.52%77,146
Jul 29, 202415.1115.1815.0315.1114.980.07%36,935
Jul 26, 202415.0315.1715.0315.1014.970.73%36,239
Jul 25, 202414.9715.1014.9414.9914.86-82,872
Jul 24, 202415.0215.0514.9514.9914.86-1.38%85,060
Jul 23, 202415.2115.3415.1815.2014.93-0.59%79,086
Jul 22, 202415.0915.3115.0215.2915.021.26%131,129
Jul 19, 202415.2715.2915.0815.1014.83-1.24%67,343
Jul 18, 202415.3915.4715.2215.2915.02-0.20%90,570
Jul 17, 202415.2115.4015.2115.3215.050.26%67,100
Jul 16, 202415.2615.3915.2115.2815.010.66%164,454
Jul 15, 202415.0715.2915.0715.1814.910.53%65,352
Jul 12, 202414.9115.1214.9115.1014.831.55%43,693
Jul 11, 202414.7714.8814.7514.8714.610.81%59,745
Jul 10, 202414.6714.7814.6314.7514.490.27%46,299
Jul 9, 202414.6814.7514.6014.7114.450.34%38,594
Jul 8, 202414.6314.6914.6214.6614.400.62%41,786
Jul 5, 202414.5314.6114.5014.5714.310.28%28,837