SRH Total Return Fund, Inc. (STEW)

NYSE: STEW · Real-Time Price · USD

17.52

+0.15 (0.86%)

At close: Oct 1, 2026, 4:00 PM EDT

17.50

-0.02 (-0.11%)

After-hours: Oct 1, 2026, 7:30 PM EDT

SRH Total Return Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	18.97	18.97	18.75	18.82	18.82	-0.42%	96,120
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%	38,206
Aug 6, 2026	18.78	18.83	18.67	18.75	18.75	0.21%	79,592
Aug 5, 2026	18.86	18.88	18.58	18.71	18.71	-0.32%	74,782
Aug 4, 2026	18.65	18.80	18.56	18.77	18.77	0.81%	112,355
Aug 3, 2026	18.62	18.81	18.56	18.62	18.62	0.49%	97,753
Jul 31, 2026	18.62	18.63	18.51	18.53	18.53	0.32%	121,944
Jul 30, 2026	18.41	18.57	18.32	18.47	18.47	0.87%	92,940
Jul 29, 2026	18.53	18.57	18.30	18.31	18.31	-1.45%	100,990
Jul 28, 2026	18.24	18.65	18.19	18.58	18.58	1.86%	142,554
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%	54,619
Jul 23, 2026	18.18	18.20	18.03	18.08	17.88	-0.82%	76,476