Skip to main content
logo
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
18.77
0.00 (0.00%)
Aug 5, 2026, 9:25 AM EDT - Market open

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202618.6518.8018.5618.7718.770.81%112,349
Aug 3, 202618.6218.8118.5618.6218.620.49%97,747
Jul 31, 202618.6218.6318.5118.5318.530.32%121,894
Jul 30, 202618.4118.5718.3218.4718.470.87%92,939
Jul 29, 202618.5318.5718.3018.3118.31-1.45%100,989
Jul 28, 202618.2418.6518.1918.5818.581.86%142,553
Jul 27, 202618.2318.3318.1918.2418.240.77%43,228
Jul 24, 202618.0318.1817.9518.1018.101.23%54,611
Jul 23, 202618.1818.2018.0318.0817.88-0.82%76,270
Jul 22, 202618.2218.2718.1518.2318.03-0.16%38,149
Jul 21, 202618.2918.3018.1718.2618.060.16%90,019
Jul 20, 202618.3018.3018.1818.2318.03-44,189
Jul 17, 202618.2418.4518.0318.2318.03-0.33%51,587
Jul 16, 202618.2618.2918.1018.2918.090.22%58,010
Jul 15, 202618.2018.3018.1618.2518.050.16%57,455
Jul 14, 202618.2018.2818.1518.2218.020.22%71,494
Jul 13, 202618.0618.2018.0418.1817.980.33%77,633
Jul 10, 202618.0318.1418.0318.1217.920.44%39,127
Jul 9, 202618.0418.1317.9718.0417.840.50%187,953
Jul 8, 202618.2018.2017.9117.9517.75-1.75%99,169
Jul 7, 202618.4418.4418.2018.2718.07-0.33%44,127
Jul 6, 202618.1018.5018.1018.3318.130.88%106,493
Jul 2, 202618.0418.1818.0018.1717.970.66%99,078
Jul 1, 202617.9618.0817.9218.0517.850.84%49,474
Jun 30, 202617.8317.9617.8317.9017.700.39%51,538
Jun 29, 202617.7617.9017.7617.8317.630.39%94,892
Jun 26, 202617.7817.8217.6617.7617.56-0.17%136,382
Jun 25, 202617.8917.9817.7717.7917.59-0.17%48,952
Jun 24, 202617.8017.9017.7917.8217.62-81,162
Jun 23, 202617.6617.9017.6617.8217.620.68%74,122
Jun 22, 202617.6517.8917.6517.7017.500.57%75,782
Jun 18, 202617.7517.9217.6017.6017.41-0.40%58,515
Jun 17, 202617.8417.9817.6717.6717.47-0.84%97,781
Jun 16, 202617.9717.9917.5917.8217.62-0.17%153,484
Jun 15, 202617.8017.9817.7617.8517.650.51%70,924
Jun 12, 202617.7217.8817.7217.7617.560.23%55,494
Jun 11, 202617.6017.8017.5617.7217.520.91%56,043
Jun 10, 202617.5517.8117.5517.5617.37-0.45%89,686
Jun 9, 202617.6717.7417.5817.6417.44-76,262
Jun 8, 202617.5517.6717.5017.6417.440.97%124,411
Jun 5, 202617.3817.5217.3417.4717.280.81%110,356
Jun 4, 202617.3517.4917.2717.3317.140.52%186,568
Jun 3, 202617.3117.4817.2317.2417.05-0.40%138,182
Jun 2, 202617.2417.4117.2317.3117.120.23%93,015
Jun 1, 202617.3117.4017.2317.2717.08-0.58%58,974
May 29, 202617.4317.4517.3517.3717.18-0.74%74,398
May 28, 202617.4817.5417.4417.5017.31-0.28%88,792
May 27, 202617.6717.7117.5517.5517.36-1.13%54,254
May 26, 202617.7817.7817.6517.7517.550.17%101,841
May 22, 202617.6017.7517.6017.7217.520.80%56,457