SRH Total Return Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.98	18.98	18.41	18.42	-	-0.16%	6,105
Aug 24, 2026	18.29	18.47	18.29	18.45	18.45	0.87%	68,836
Aug 21, 2026	18.29	18.40	18.26	18.29	18.29	0.38%	62,668
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%	65,715
Aug 17, 2026	18.46	18.57	18.41	18.41	18.41	-0.70%	44,291
Aug 14, 2026	18.59	18.76	18.54	18.54	18.54	-0.70%	44,943
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
Aug 11, 2026	18.97	18.97	18.75	18.82	18.82	-0.42%	96,119
Aug 10, 2026	18.80	19.05	18.80	18.90	18.90	0.75%	127,420
Aug 7, 2026	18.80	18.82	18.71	18.76	18.76	0.05%	38,205
Aug 6, 2026	18.78	18.83	18.67	18.75	18.75	0.21%	79,591
Aug 5, 2026	18.86	18.88	18.58	18.71	18.71	-0.32%	74,781
Aug 4, 2026	18.65	18.80	18.56	18.77	18.77	0.81%	112,349
Aug 3, 2026	18.62	18.81	18.56	18.62	18.62	0.49%	97,747
Jul 31, 2026	18.62	18.63	18.51	18.53	18.53	0.32%	121,894
Jul 30, 2026	18.41	18.57	18.32	18.47	18.47	0.87%	92,939
Jul 29, 2026	18.53	18.57	18.30	18.31	18.31	-1.45%	100,989
Jul 28, 2026	18.24	18.65	18.19	18.58	18.58	1.86%	142,553
Jul 27, 2026	18.23	18.33	18.19	18.24	18.24	0.77%	43,228
Jul 24, 2026	18.03	18.18	17.95	18.10	18.10	1.23%	54,611
Jul 23, 2026	18.18	18.20	18.03	18.08	17.88	-0.82%	76,270
Jul 22, 2026	18.22	18.27	18.15	18.23	18.03	-0.16%	38,149
Jul 21, 2026	18.29	18.30	18.17	18.26	18.06	0.16%	90,019
Jul 20, 2026	18.30	18.30	18.18	18.23	18.03	-	44,189
Jul 17, 2026	18.24	18.45	18.03	18.23	18.03	-0.33%	51,587
Jul 16, 2026	18.26	18.29	18.10	18.29	18.09	0.22%	58,010
Jul 15, 2026	18.20	18.30	18.16	18.25	18.05	0.16%	57,455
Jul 14, 2026	18.20	18.28	18.15	18.22	18.02	0.22%	71,494
Jul 13, 2026	18.06	18.20	18.04	18.18	17.98	0.33%	77,633
Jul 10, 2026	18.03	18.14	18.03	18.12	17.92	0.44%	39,127
Jul 9, 2026	18.04	18.13	17.97	18.04	17.84	0.50%	187,953
Jul 8, 2026	18.20	18.20	17.91	17.95	17.75	-1.75%	99,169
Jul 7, 2026	18.44	18.44	18.20	18.27	18.07	-0.33%	44,127
Jul 6, 2026	18.10	18.50	18.10	18.33	18.13	0.88%	106,493
Jul 2, 2026	18.04	18.18	18.00	18.17	17.97	0.66%	99,078
Jul 1, 2026	17.96	18.08	17.92	18.05	17.85	0.84%	49,474
Jun 30, 2026	17.83	17.96	17.83	17.90	17.70	0.39%	51,538
Jun 29, 2026	17.76	17.90	17.76	17.83	17.63	0.39%	94,892
Jun 26, 2026	17.78	17.82	17.66	17.76	17.56	-0.17%	136,382
Jun 25, 2026	17.89	17.98	17.77	17.79	17.59	-0.17%	48,952
Jun 24, 2026	17.80	17.90	17.79	17.82	17.62	-	81,162
Jun 23, 2026	17.66	17.90	17.66	17.82	17.62	0.68%	74,122
Jun 22, 2026	17.65	17.89	17.65	17.70	17.50	0.57%	75,782
Jun 18, 2026	17.75	17.92	17.60	17.60	17.41	-0.40%	58,515
Jun 17, 2026	17.84	17.98	17.67	17.67	17.47	-0.84%	97,781
Jun 16, 2026	17.97	17.99	17.59	17.82	17.62	-0.17%	153,484
Jun 15, 2026	17.80	17.98	17.76	17.85	17.65	0.51%	70,924