SRH Total Return Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	18.15	18.22	18.09	18.18	18.18	0.78%	74,642
Oct 20, 2026	17.92	18.08	17.92	18.04	18.04	0.89%	50,492
Oct 19, 2026	17.90	17.98	17.85	17.88	17.88	0.11%	54,148
Oct 16, 2026	17.88	18.11	17.83	17.86	17.86	0.11%	86,532
Oct 15, 2026	17.75	17.92	17.75	17.84	17.84	0.85%	76,021
Oct 14, 2026	17.68	17.75	17.57	17.69	17.69	-	60,804
Oct 13, 2026	17.79	17.88	17.68	17.69	17.69	-0.11%	49,526
Oct 12, 2026	17.69	17.72	17.64	17.71	17.71	0.74%	31,774
Oct 9, 2026	17.40	17.66	17.40	17.58	17.58	0.92%	85,543
Oct 8, 2026	17.43	17.56	17.28	17.42	17.42	-	180,062
Oct 7, 2026	17.58	17.58	17.40	17.42	17.42	-1.02%	62,537
Oct 6, 2026	17.58	17.74	17.56	17.60	17.60	0.17%	130,085
Oct 5, 2026	17.54	17.67	17.50	17.57	17.57	-	62,370
Oct 2, 2026	17.60	17.65	17.49	17.57	17.57	0.29%	24,452
Oct 1, 2026	17.36	17.52	17.32	17.52	17.52	0.86%	43,385
Sep 30, 2026	17.60	17.60	17.37	17.37	17.37	-1.14%	70,612
Sep 29, 2026	17.60	17.66	17.50	17.57	17.57	-	64,689
Sep 28, 2026	17.69	17.72	17.55	17.57	17.57	-0.85%	28,601
Sep 25, 2026	17.63	17.76	17.63	17.72	17.72	0.68%	32,475
Sep 24, 2026	17.81	17.89	17.60	17.60	17.60	-1.12%	115,239
Sep 23, 2026	17.83	17.90	17.80	17.80	17.80	-0.67%	50,732
Sep 22, 2026	18.00	18.05	17.86	17.92	17.92	-0.72%	66,826
Sep 21, 2026	18.04	18.09	18.01	18.05	18.05	0.17%	63,033
Sep 18, 2026	18.00	18.15	18.00	18.02	18.02	-0.39%	25,547
Sep 17, 2026	18.26	18.26	18.02	18.09	18.09	-0.17%	69,032
Sep 16, 2026	18.27	18.34	18.05	18.12	18.12	-0.82%	46,049
Sep 15, 2026	18.31	18.35	18.14	18.27	18.27	-0.11%	35,008
Sep 14, 2026	18.38	18.45	18.21	18.29	18.29	-0.22%	66,196
Sep 11, 2026	18.26	18.38	18.26	18.33	18.33	1.16%	61,943
Sep 10, 2026	18.22	18.37	18.11	18.12	18.12	-0.33%	69,773
Sep 9, 2026	18.18	18.36	18.18	18.18	18.18	-0.22%	47,714
Sep 8, 2026	18.36	18.40	18.22	18.22	18.22	-1.25%	70,018
Sep 4, 2026	18.46	18.57	18.45	18.45	18.45	-0.43%	59,512
Sep 3, 2026	18.53	18.63	18.52	18.53	18.53	0.43%	41,344
Sep 2, 2026	18.45	18.59	18.42	18.45	18.45	-	25,460
Sep 1, 2026	18.49	18.55	18.42	18.45	18.45	-0.05%	48,566
Aug 31, 2026	18.51	18.56	18.42	18.46	18.46	-0.27%	60,485
Aug 28, 2026	18.48	18.61	18.46	18.51	18.51	-0.27%	51,980
Aug 27, 2026	18.61	18.61	18.45	18.56	18.56	-0.59%	70,249
Aug 26, 2026	18.54	18.67	18.52	18.67	18.67	0.76%	36,206
Aug 25, 2026	18.41	18.53	18.37	18.53	18.53	0.43%	70,604
Aug 24, 2026	18.29	18.47	18.29	18.45	18.45	0.87%	68,888
Aug 21, 2026	18.29	18.40	18.26	18.29	18.29	0.38%	62,669
Aug 20, 2026	18.50	18.54	18.22	18.22	18.22	-1.51%	89,907
Aug 19, 2026	18.49	18.67	18.47	18.50	18.50	-	45,611
Aug 18, 2026	18.31	18.52	18.27	18.50	18.50	0.49%	65,716
Aug 17, 2026	18.46	18.57	18.41	18.41	18.41	-0.70%	44,334
Aug 14, 2026	18.59	18.76	18.54	18.54	18.54	-0.70%	44,944
Aug 13, 2026	18.71	18.71	18.56	18.67	18.67	-0.21%	83,587
Aug 12, 2026	18.83	18.83	18.64	18.71	18.71	-0.58%	47,557