Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
16.66
-0.15 (-0.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.8416.8416.6216.6616.66-0.89%58,823
Feb 20, 202516.9616.9616.7216.8116.81-1.06%41,746
Feb 19, 202516.9816.9916.9216.9916.990.30%48,689
Feb 18, 202516.8717.0016.8716.9416.940.36%56,642
Feb 14, 202516.9316.9916.8516.8816.880.12%36,875
Feb 13, 202516.7216.8716.7216.8616.860.90%75,681
Feb 12, 202516.7216.7416.6116.7116.71-0.54%32,746
Feb 11, 202516.6616.8216.5916.8016.800.87%43,384
Feb 10, 202516.7816.7816.6016.6616.66-0.74%58,333
Feb 7, 202516.8916.9016.7316.7816.78-0.12%37,288
Feb 6, 202516.7116.8416.7116.8016.801.14%36,906
Feb 5, 202516.5016.6616.5016.6116.610.91%32,139
Feb 4, 202516.3916.5616.3916.4616.46-0.06%50,610
Feb 3, 202516.3216.5116.2016.4716.47-0.66%71,720
Jan 31, 202516.6916.7216.5516.5816.58-120,449
Jan 30, 202516.6016.6016.5016.5816.580.06%115,051
Jan 29, 202516.5516.6316.5116.5716.57-62,109
Jan 28, 202516.5416.6216.5316.5716.570.06%90,978
Jan 27, 202516.4816.6016.3816.5616.560.24%74,040
Jan 24, 202516.4316.6216.3716.5216.52-0.60%42,717
Jan 23, 202516.5416.6516.5016.6216.46-0.06%73,918
Jan 22, 202516.7016.7016.5816.6316.47-0.12%78,119
Jan 21, 202516.5416.6816.5416.6516.490.91%45,032
Jan 17, 202516.3616.5216.3616.5016.341.54%27,494
Jan 16, 202516.1716.3016.1716.2516.090.43%56,352
Jan 15, 202516.0116.2116.0116.1816.021.83%63,497
Jan 14, 202515.8115.9115.7715.8915.730.82%89,232
Jan 13, 202515.6715.8515.6715.7615.60-0.19%91,714
Jan 10, 202515.9315.9815.5915.7915.63-1.19%136,151
Jan 8, 202515.9516.0115.9315.9815.820.13%65,019
Jan 7, 202516.0416.0915.9515.9615.80-0.50%54,893
Jan 6, 202515.9916.2315.9916.0415.880.25%63,184
Jan 3, 202515.9916.0715.9316.0015.840.38%88,422
Jan 2, 202516.0316.1215.9415.9415.78-0.50%64,496
Dec 31, 202416.0016.0715.9516.0215.860.50%45,166
Dec 30, 202415.8915.9815.8015.9415.78-0.38%62,346
Dec 27, 202416.0316.0715.9416.0015.84-0.68%61,687
Dec 26, 202415.9516.1415.8716.1115.950.81%59,648
Dec 24, 202415.9715.9915.8515.9815.820.25%229,663
Dec 23, 202415.8916.0015.8115.9415.78-0.38%120,606
Dec 20, 202415.6516.0915.6516.0015.841.65%45,047
Dec 19, 202415.9215.9915.7315.7415.58-0.25%87,493
Dec 18, 202416.1516.2515.7815.7815.62-2.53%73,942
Dec 17, 202416.2416.2516.1816.1916.03-0.80%54,035
Dec 16, 202416.3716.4216.3016.3216.16-0.37%67,943
Dec 13, 202416.4516.4916.3816.3816.22-0.43%51,527
Dec 12, 202416.5916.5916.4416.4516.29-0.78%156,922
Dec 11, 202416.6416.6416.5216.5816.420.24%78,787
Dec 10, 202416.6616.6616.5116.5416.38-0.54%92,225
Dec 9, 202416.7016.7016.5616.6316.47-0.24%44,789
Dec 6, 202416.6416.7216.6316.6716.51-0.06%49,640
Dec 5, 202416.6716.6916.5916.6816.520.06%111,580
Dec 4, 202416.7116.7216.5716.6716.51-0.06%148,308
Dec 3, 202416.8316.8316.6216.6816.52-0.30%128,879
Dec 2, 202416.7816.7816.6316.7316.57-139,229
Nov 29, 202416.7316.7716.7016.7316.570.30%82,355
Nov 27, 202416.6516.7516.6416.6816.520.48%98,400
Nov 26, 202416.4716.6416.4716.6016.440.79%194,415
Nov 25, 202416.4216.5616.4216.4716.310.86%94,060
Nov 22, 202416.1916.4016.1916.3316.170.80%149,983
Nov 21, 202416.1816.2916.1216.2016.040.56%129,418
Nov 20, 202416.1516.2216.0716.1115.95-0.31%85,046
Nov 19, 202416.3016.3016.1116.1616.00-1.04%153,168
Nov 18, 202416.1816.4016.1816.3316.170.68%48,191
Nov 15, 202416.3016.3916.2016.2216.06-0.49%121,350
Nov 14, 202416.1916.3516.1916.3016.140.49%81,897
Nov 13, 202416.3316.3716.2216.2216.06-0.67%117,381
Nov 12, 202416.3516.4016.2916.3316.17-0.18%102,660
Nov 11, 202416.0916.4616.0916.3616.200.86%70,860
Nov 8, 202416.0716.2816.0716.2216.060.75%98,453
Nov 7, 202416.0916.1416.0616.1015.940.31%105,469
Nov 6, 202415.7816.0815.7616.0515.893.82%163,980
Nov 5, 202415.3115.5715.3115.4615.310.85%47,339
Nov 4, 202415.5015.5515.3315.3315.18-1.35%119,962
Nov 1, 202415.5315.6515.5015.5415.390.26%135,305
Oct 31, 202415.7415.7415.5015.5015.35-1.21%114,157
Oct 30, 202415.6715.7415.6015.6915.540.51%73,446
Oct 29, 202415.6815.7015.5915.6115.46-0.76%137,981
Oct 28, 202415.7215.7815.6915.7315.570.77%84,430
Oct 25, 202415.7215.7715.6115.6115.46-0.51%60,300
Oct 24, 202415.7415.8815.6815.6915.54-1.32%54,773
Oct 23, 202416.0316.0815.8915.9015.61-0.50%83,340
Oct 22, 202416.0516.0515.9615.9815.69-0.50%85,095
Oct 21, 202416.0816.0816.0016.0615.760.06%67,277
Oct 18, 202416.0516.0715.9916.0515.750.06%26,919
Oct 17, 202415.9916.0615.9816.0415.740.63%46,858
Oct 16, 202415.8415.9715.8415.9415.650.50%112,448
Oct 15, 202415.8715.9315.8515.8615.570.19%119,874
Oct 14, 202415.9015.9015.8015.8315.54-0.19%145,360
Oct 11, 202415.6815.8915.6815.8615.571.60%57,065
Oct 10, 202415.6515.6715.5915.6115.32-0.13%55,226
Oct 9, 202415.5515.7315.5515.6315.340.32%139,312
Oct 8, 202415.6615.6815.5815.5815.29-0.13%114,107
Oct 7, 202415.7515.7815.5815.6015.31-0.70%58,791
Oct 4, 202415.6415.7215.6415.7115.420.90%70,426
Oct 3, 202415.6515.6715.5415.5715.28-0.83%84,582
Oct 2, 202415.7215.7615.6815.7015.41-0.06%65,532
Oct 1, 202415.7515.8215.7015.7115.42-0.57%114,582
Sep 30, 202415.7815.8115.7315.8015.510.13%70,006
Sep 27, 202415.7615.8715.7415.7815.490.38%62,301