SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
18.12
-0.01 (-0.04%)
At close: Oct 8, 2025, 4:00 PM EDT
18.12
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
SRH Total Return Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.18 | 18.19 | 18.09 | 18.12 | - | -0.04% | 52,480 |
| Oct 7, 2025 | 18.14 | 18.23 | 18.10 | 18.13 | 18.13 | -0.11% | 59,004 |
| Oct 6, 2025 | 18.09 | 18.25 | 18.09 | 18.15 | 18.15 | 0.28% | 54,192 |
| Oct 3, 2025 | 18.01 | 18.17 | 18.01 | 18.10 | 18.10 | 0.26% | 58,914 |
| Oct 2, 2025 | 18.10 | 18.13 | 18.04 | 18.05 | 18.05 | -0.37% | 65,812 |
| Oct 1, 2025 | 18.12 | 18.15 | 18.08 | 18.12 | 18.12 | -0.22% | 77,534 |
| Sep 30, 2025 | 18.13 | 18.22 | 18.12 | 18.16 | 18.16 | 0.11% | 98,438 |
| Sep 29, 2025 | 18.16 | 18.22 | 18.11 | 18.14 | 18.14 | -0.60% | 101,145 |
| Sep 26, 2025 | 18.19 | 18.26 | 18.07 | 18.25 | 18.25 | 0.77% | 78,359 |
| Sep 25, 2025 | 18.13 | 18.16 | 18.06 | 18.11 | 18.11 | -0.17% | 66,050 |
| Sep 24, 2025 | 18.17 | 18.23 | 18.12 | 18.14 | 18.14 | -0.22% | 65,354 |
| Sep 23, 2025 | 18.18 | 18.38 | 18.15 | 18.18 | 18.18 | -0.33% | 172,230 |
| Sep 22, 2025 | 18.14 | 18.25 | 18.14 | 18.24 | 18.24 | 0.22% | 72,957 |
| Sep 19, 2025 | 18.21 | 18.26 | 18.16 | 18.20 | 18.20 | -0.05% | 55,114 |
| Sep 18, 2025 | 18.24 | 18.31 | 18.19 | 18.21 | 18.21 | -0.03% | 64,142 |
| Sep 17, 2025 | 18.22 | 18.29 | 18.15 | 18.22 | 18.22 | 0.08% | 124,611 |
| Sep 16, 2025 | 18.26 | 18.27 | 18.12 | 18.20 | 18.20 | -0.55% | 211,344 |
| Sep 15, 2025 | 18.42 | 18.43 | 18.26 | 18.30 | 18.30 | -0.11% | 67,341 |
| Sep 12, 2025 | 18.41 | 18.41 | 18.29 | 18.32 | 18.32 | -0.60% | 37,733 |
| Sep 11, 2025 | 18.33 | 18.46 | 18.33 | 18.43 | 18.43 | 0.99% | 74,567 |
| Sep 10, 2025 | 18.24 | 18.31 | 18.16 | 18.25 | 18.25 | -0.44% | 76,051 |
| Sep 9, 2025 | 18.35 | 18.39 | 18.19 | 18.33 | 18.33 | -0.16% | 179,164 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.36 | 18.36 | 18.36 | -0.60% | 58,031 |
| Sep 5, 2025 | 18.61 | 18.67 | 18.35 | 18.47 | 18.47 | -0.54% | 65,558 |
| Sep 4, 2025 | 18.47 | 18.58 | 18.46 | 18.57 | 18.57 | 0.76% | 57,935 |
| Sep 3, 2025 | 18.38 | 18.47 | 18.31 | 18.43 | 18.43 | 0.16% | 43,677 |
| Sep 2, 2025 | 18.43 | 18.45 | 18.31 | 18.40 | 18.40 | -0.59% | 74,324 |
| Aug 29, 2025 | 18.44 | 18.58 | 18.42 | 18.51 | 18.51 | 0.38% | 65,567 |
| Aug 28, 2025 | 18.43 | 18.47 | 18.40 | 18.44 | 18.44 | 0.11% | 38,412 |
| Aug 27, 2025 | 18.32 | 18.42 | 18.30 | 18.42 | 18.42 | 0.77% | 55,306 |
| Aug 26, 2025 | 18.30 | 18.30 | 18.15 | 18.28 | 18.28 | 0.49% | 78,418 |
| Aug 25, 2025 | 18.26 | 18.27 | 18.15 | 18.19 | 18.19 | - | 70,682 |
| Aug 22, 2025 | 18.09 | 18.24 | 18.09 | 18.19 | 18.19 | 0.78% | 58,485 |
| Aug 21, 2025 | 18.06 | 18.08 | 17.94 | 18.05 | 18.05 | -0.11% | 59,479 |
| Aug 20, 2025 | 18.11 | 18.15 | 18.02 | 18.07 | 18.07 | -0.11% | 95,460 |
| Aug 19, 2025 | 18.06 | 18.13 | 18.01 | 18.09 | 18.09 | 0.50% | 48,406 |
| Aug 18, 2025 | 17.99 | 18.00 | 17.90 | 18.00 | 18.00 | 0.17% | 55,147 |
| Aug 15, 2025 | 18.00 | 18.11 | 17.96 | 17.97 | 17.97 | -0.11% | 154,507 |
| Aug 14, 2025 | 17.97 | 17.99 | 17.90 | 17.99 | 17.99 | 0.06% | 49,335 |
| Aug 13, 2025 | 17.87 | 17.99 | 17.82 | 17.98 | 17.98 | 0.90% | 69,799 |
| Aug 12, 2025 | 17.71 | 17.85 | 17.61 | 17.82 | 17.82 | 1.19% | 102,109 |
| Aug 11, 2025 | 17.56 | 17.67 | 17.54 | 17.61 | 17.61 | 0.11% | 91,553 |
| Aug 8, 2025 | 17.57 | 17.68 | 17.57 | 17.59 | 17.59 | 0.06% | 75,234 |
| Aug 7, 2025 | 17.62 | 17.73 | 17.52 | 17.58 | 17.58 | -0.06% | 59,994 |
| Aug 6, 2025 | 17.51 | 17.62 | 17.51 | 17.59 | 17.59 | 0.29% | 46,560 |
| Aug 5, 2025 | 17.50 | 17.60 | 17.44 | 17.54 | 17.54 | -0.11% | 75,663 |
| Aug 4, 2025 | 17.65 | 17.65 | 17.51 | 17.56 | 17.56 | -0.34% | 118,641 |
| Aug 1, 2025 | 17.75 | 17.75 | 17.45 | 17.62 | 17.62 | -0.45% | 85,446 |
| Jul 31, 2025 | 17.76 | 17.80 | 17.63 | 17.70 | 17.70 | 0.51% | 130,512 |
| Jul 30, 2025 | 17.68 | 17.69 | 17.53 | 17.61 | 17.61 | -0.06% | 78,764 |