Skip to main content
logo
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.26
-0.04 (-0.23%)
At close: Apr 2, 2026, 4:00 PM EDT
17.25
-0.01 (-0.06%)
After-hours: Apr 2, 2026, 7:00 PM EDT

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.1517.3117.0117.2617.26-0.23%54,888
Apr 1, 202617.2117.3617.0117.3017.301.17%99,402
Mar 31, 202616.8117.1516.7117.1017.102.33%77,141
Mar 30, 202616.6616.8816.6616.7116.710.66%62,421
Mar 27, 202616.9216.9216.5516.6016.60-2.09%97,684
Mar 26, 202617.0017.1416.9216.9616.96-0.88%79,329
Mar 25, 202617.0317.1417.0317.1117.110.74%52,033
Mar 24, 202617.0617.1216.9016.9816.98-0.76%102,264
Mar 23, 202617.1017.1817.0117.1117.111.36%72,008
Mar 20, 202616.9717.0916.8816.8816.88-0.65%67,645
Mar 19, 202617.0617.1116.9716.9916.99-0.93%108,288
Mar 18, 202617.2617.3417.1317.1517.15-0.58%48,762
Mar 17, 202617.2417.3917.2417.2517.250.52%48,068
Mar 16, 202617.2017.4317.1317.1617.160.59%61,201
Mar 13, 202617.1717.4317.0617.0617.06-0.06%61,291
Mar 12, 202617.2117.3217.0717.0717.07-1.44%89,550
Mar 11, 202617.4117.4217.2717.3217.32-0.46%65,879
Mar 10, 202617.3917.5217.3717.4017.40-0.34%72,249
Mar 9, 202617.5017.5017.1917.4617.46-0.63%92,832
Mar 6, 202617.6817.6817.5017.5717.57-0.68%56,830
Mar 5, 202617.7617.9517.6517.6917.69-0.23%125,244
Mar 4, 202617.7017.8117.6217.7317.730.51%86,824
Mar 3, 202617.6217.7717.4017.6417.64-0.68%123,112
Mar 2, 202617.9517.9517.7517.7617.76-1.00%68,188
Feb 27, 202617.9017.9717.8817.9417.94-0.66%81,818
Feb 26, 202617.8518.1017.8518.0618.061.06%76,921
Feb 25, 202617.8717.9517.8017.8717.87-0.17%52,116
Feb 24, 202617.8317.9517.7517.9017.900.22%82,459
Feb 23, 202617.9518.0217.7817.8617.86-0.78%56,995
Feb 20, 202617.9318.0517.8818.0018.000.22%40,577
Feb 19, 202617.9018.0017.8517.9617.960.06%58,607
Feb 18, 202618.1018.2817.9017.9517.95-0.61%182,872
Feb 17, 202617.9518.1917.9518.0618.060.06%74,348
Feb 13, 202617.9518.1417.9518.0518.05-0.06%62,615
Feb 12, 202618.2018.3217.9818.0618.06-1.04%102,899
Feb 11, 202618.3118.4618.2418.2518.25-0.16%90,822
Feb 10, 202618.2118.4118.2118.2818.28-67,152
Feb 9, 202618.3818.5018.2518.2818.28-0.54%81,672
Feb 6, 202618.3218.4618.2418.3818.381.38%101,698
Feb 5, 202618.3518.4118.0518.1318.13-0.66%154,498
Feb 4, 202618.1418.3718.1418.2518.251.00%119,955
Feb 3, 202617.9318.1217.9218.0718.070.50%94,758
Feb 2, 202617.7917.9917.6717.9817.981.47%61,653
Jan 30, 202617.6717.8017.5517.7217.720.68%118,576
Jan 29, 202617.6917.6917.5517.6017.600.28%184,608
Jan 28, 202617.6317.6717.5517.5517.55-0.74%159,131
Jan 27, 202617.8017.8017.6817.6817.68-0.28%100,402
Jan 26, 202617.7117.7717.7017.7317.730.11%159,519
Jan 23, 202617.8117.8817.7117.7117.71-2.10%92,938
Jan 22, 202618.1318.1318.0618.0917.89-134,033