Skip to main content
logo
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.47
+0.14 (0.81%)
Jun 5, 2026, 4:00 PM EDT - Market closed

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.3817.5217.3417.4717.470.81%110,346
Jun 4, 202617.3517.4917.2717.3317.330.52%186,532
Jun 3, 202617.3117.4817.2317.2417.24-0.40%138,182
Jun 2, 202617.2417.4117.2317.3117.310.23%93,015
Jun 1, 202617.3117.4017.2317.2717.27-0.58%58,968
May 29, 202617.4317.4517.3517.3717.37-0.74%74,398
May 28, 202617.4817.5417.4417.5017.50-0.28%88,792
May 27, 202617.6717.7117.5517.5517.55-1.13%54,254
May 26, 202617.7817.7817.6517.7517.750.17%101,841
May 22, 202617.6017.7517.6017.7217.720.80%56,457
May 21, 202617.5317.6417.4617.5817.580.06%72,760
May 20, 202617.5417.6017.5017.5717.57-68,465
May 19, 202617.6517.7017.5517.5717.57-0.85%47,331
May 18, 202617.6417.7217.5517.7217.720.80%52,399
May 15, 202617.7017.7317.5817.5817.58-0.40%29,763
May 14, 202617.6517.8017.6017.6517.650.11%155,983
May 13, 202617.6317.7117.6317.6317.63-0.28%39,751
May 12, 202617.6617.7217.5017.6817.680.40%89,743
May 11, 202617.6517.6517.5917.6117.61-0.06%56,974
May 8, 202617.6017.6917.5717.6217.620.46%35,042
May 7, 202617.7117.7417.5217.5417.54-0.74%58,559
May 6, 202617.6217.7517.6117.6717.670.34%85,839
May 5, 202617.6017.6917.5317.6117.610.06%52,744
May 4, 202617.7817.8517.5217.6017.60-1.29%100,253
May 1, 202617.8117.9217.8117.8317.830.17%58,528
Apr 30, 202617.8417.9517.7017.8017.800.62%142,611
Apr 29, 202617.7617.8017.6517.6917.69-0.17%133,261
Apr 28, 202617.7017.8817.6817.7217.720.40%107,283
Apr 27, 202617.5317.9017.5317.6517.650.09%124,281
Apr 24, 202617.6817.8017.6117.6417.64-0.37%74,654
Apr 23, 202617.8918.0117.6717.7017.70-0.90%90,361
Apr 22, 202618.0918.1518.0118.0617.860.17%56,290
Apr 21, 202618.1418.2618.0118.0317.83-0.28%64,218
Apr 20, 202617.9718.1517.9718.0817.880.28%97,834
Apr 17, 202617.8718.1517.8718.0317.831.41%100,922
Apr 16, 202617.7317.8217.7317.7817.58-93,127
Apr 15, 202617.8517.9717.6917.7817.58-0.50%74,220
Apr 14, 202617.8317.9217.8017.8717.670.39%76,503
Apr 13, 202617.6117.8117.6017.8017.600.39%47,156
Apr 10, 202617.8017.8217.6417.7317.53-0.23%53,736
Apr 9, 202617.6017.9217.5717.7717.570.28%72,169
Apr 8, 202617.6417.7917.5917.7217.522.31%75,342
Apr 7, 202617.3317.3617.2417.3217.13-33,267
Apr 6, 202617.2917.3917.1417.3217.130.35%51,983
Apr 2, 202617.1517.3117.0117.2617.07-0.23%54,888
Apr 1, 202617.2117.3617.0117.3017.111.17%99,411
Mar 31, 202616.8117.1516.7117.1016.912.33%77,141
Mar 30, 202616.6616.8816.6616.7116.520.66%62,421
Mar 27, 202616.9216.9216.5516.6016.42-2.09%97,684
Mar 26, 202617.0017.1416.9216.9616.77-0.88%79,331