Skip to main content
logo
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.64
-0.06 (-0.37%)
Apr 24, 2026, 4:00 PM EDT - Market closed

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.6817.8017.6117.6417.64-0.37%74,654
Apr 23, 202617.8918.0117.6717.7017.70-1.99%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
Mar 25, 202617.0317.1417.0317.1116.920.74%52,033
Mar 24, 202617.0617.1216.9016.9816.79-0.76%111,385
Mar 23, 202617.1017.1817.0117.1116.921.36%72,008
Mar 20, 202616.9717.0916.8816.8816.69-0.65%67,645
Mar 19, 202617.0617.1116.9716.9916.80-0.93%108,288
Mar 18, 202617.2617.3417.1317.1516.96-0.58%48,762
Mar 17, 202617.2417.3917.2417.2517.060.52%48,068
Mar 16, 202617.2017.4317.1317.1616.970.59%61,201
Mar 13, 202617.1717.4317.0617.0616.87-0.06%61,291
Mar 12, 202617.2117.3217.0717.0716.88-1.44%89,685
Mar 11, 202617.4117.4217.2717.3217.13-0.46%65,879
Mar 10, 202617.3917.5217.3717.4017.21-0.34%72,249
Mar 9, 202617.5017.5017.1917.4617.27-0.63%92,832
Mar 6, 202617.6817.6817.5017.5717.38-0.68%56,830
Mar 5, 202617.7617.9517.6517.6917.49-0.23%125,244
Mar 4, 202617.7017.8117.6217.7317.530.51%86,824
Mar 3, 202617.6217.7717.4017.6417.44-0.68%123,112
Mar 2, 202617.9517.9517.7517.7617.56-1.00%68,188
Feb 27, 202617.9017.9717.8817.9417.74-0.66%81,818
Feb 26, 202617.8518.1017.8518.0617.861.06%76,923
Feb 25, 202617.8717.9517.8017.8717.67-0.17%52,116
Feb 24, 202617.8317.9517.7517.9017.700.22%82,459
Feb 23, 202617.9518.0217.7817.8617.66-0.78%57,341
Feb 20, 202617.9318.0517.8818.0017.800.22%40,577
Feb 19, 202617.9018.0017.8517.9617.760.06%58,607
Feb 18, 202618.1018.2817.9017.9517.75-0.61%182,872
Feb 17, 202617.9518.1917.9518.0617.860.06%74,348
Feb 13, 202617.9518.1417.9518.0517.85-0.06%62,641
Feb 12, 202618.2018.3217.9818.0617.86-1.04%102,899