Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
16.08
+0.10 (0.63%)
Dec 26, 2024, 12:17 PM EST - Market open

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202415.9715.9915.8515.9815.980.25%229,663
Dec 23, 202415.8916.0015.8115.9415.94-0.38%120,606
Dec 20, 202415.6516.0915.6516.0016.001.65%45,047
Dec 19, 202415.9215.9915.7315.7415.74-0.25%87,493
Dec 18, 202416.1516.2515.7815.7815.78-2.53%73,942
Dec 17, 202416.2416.2516.1816.1916.19-0.80%54,035
Dec 16, 202416.3716.4216.3016.3216.32-0.37%67,943
Dec 13, 202416.4516.4916.3816.3816.38-0.43%51,527
Dec 12, 202416.5916.5916.4416.4516.45-0.78%156,922
Dec 11, 202416.6416.6416.5216.5816.580.24%78,787
Dec 10, 202416.6616.6616.5116.5416.54-0.54%92,225
Dec 9, 202416.7016.7016.5616.6316.63-0.24%44,789
Dec 6, 202416.6416.7216.6316.6716.67-0.06%49,640
Dec 5, 202416.6716.6916.5916.6816.680.06%111,580
Dec 4, 202416.7116.7216.5716.6716.67-0.06%148,308
Dec 3, 202416.8316.8316.6216.6816.68-0.30%128,879
Dec 2, 202416.7816.7816.6316.7316.73-139,229
Nov 29, 202416.7316.7716.7016.7316.730.30%82,355
Nov 27, 202416.6516.7516.6416.6816.680.48%98,400
Nov 26, 202416.4716.6416.4716.6016.600.79%194,415
Nov 25, 202416.4216.5616.4216.4716.470.86%94,060
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