SRH Total Return Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	18.79	18.84	18.78	18.79	18.79	-0.11%	32,528
Nov 10, 2026	18.68	18.85	18.64	18.81	18.81	0.27%	41,888
Nov 9, 2026	18.59	18.79	18.50	18.76	18.76	1.46%	109,439
Nov 6, 2026	18.40	18.60	18.31	18.49	18.49	-0.22%	69,680
Nov 5, 2026	19.10	19.22	18.50	18.53	18.53	-2.22%	106,973
Nov 4, 2026	18.60	18.97	18.60	18.95	18.95	2.82%	133,691
Nov 3, 2026	18.46	18.48	18.40	18.43	18.43	-	47,314
Nov 2, 2026	18.30	18.52	18.26	18.43	18.43	0.71%	106,913
Oct 30, 2026	18.36	18.37	18.21	18.30	18.30	0.27%	229,422
Oct 29, 2026	18.14	18.30	18.14	18.25	18.25	1.22%	65,543
Oct 28, 2026	17.93	18.09	17.93	18.03	18.03	-	44,467
Oct 27, 2026	18.08	18.14	17.99	18.03	18.03	0.17%	42,134
Oct 26, 2026	18.04	18.12	17.98	18.00	18.00	-	104,621
Oct 23, 2026	18.01	18.17	17.93	18.00	18.00	-0.66%	75,832
Oct 22, 2026	18.16	18.32	18.14	18.32	18.12	0.77%	110,286
Oct 21, 2026	18.15	18.22	18.09	18.18	17.98	0.78%	74,642
Oct 20, 2026	17.92	18.08	17.92	18.04	17.84	0.89%	50,493
Oct 19, 2026	17.90	17.98	17.85	17.88	17.68	0.11%	54,150
Oct 16, 2026	17.88	18.11	17.83	17.86	17.67	0.11%	86,535
Oct 15, 2026	17.75	17.92	17.75	17.84	17.65	0.85%	76,021
Oct 14, 2026	17.68	17.75	17.57	17.69	17.50	-	60,806
Oct 13, 2026	17.79	17.88	17.68	17.69	17.50	-0.11%	49,526
Oct 12, 2026	17.69	17.72	17.64	17.71	17.52	0.74%	31,777
Oct 9, 2026	17.40	17.66	17.40	17.58	17.39	0.92%	85,545
Oct 8, 2026	17.43	17.56	17.28	17.42	17.23	-	180,063
Oct 7, 2026	17.58	17.58	17.40	17.42	17.23	-1.02%	62,537
Oct 6, 2026	17.58	17.74	17.56	17.60	17.41	0.17%	130,088
Oct 5, 2026	17.54	17.67	17.50	17.57	17.38	-	62,371
Oct 2, 2026	17.60	17.65	17.49	17.57	17.38	0.29%	24,452
Oct 1, 2026	17.36	17.52	17.32	17.52	17.33	0.86%	43,385
Sep 30, 2026	17.60	17.60	17.37	17.37	17.18	-1.14%	70,614
Sep 29, 2026	17.60	17.66	17.50	17.57	17.38	-	64,691
Sep 28, 2026	17.69	17.72	17.55	17.57	17.38	-0.85%	28,604
Sep 25, 2026	17.63	17.76	17.63	17.72	17.53	0.68%	32,477
Sep 24, 2026	17.81	17.89	17.60	17.60	17.41	-1.12%	115,912
Sep 23, 2026	17.83	17.90	17.80	17.80	17.61	-0.67%	50,733
Sep 22, 2026	18.00	18.05	17.86	17.92	17.72	-0.72%	66,827
Sep 21, 2026	18.04	18.09	18.01	18.05	17.85	0.17%	63,036
Sep 18, 2026	18.00	18.15	18.00	18.02	17.82	-0.39%	25,550
Sep 17, 2026	18.26	18.26	18.02	18.09	17.89	-0.17%	69,033
Sep 16, 2026	18.27	18.34	18.05	18.12	17.92	-0.82%	46,051
Sep 15, 2026	18.31	18.35	18.14	18.27	18.07	-0.11%	35,011
Sep 14, 2026	18.38	18.45	18.21	18.29	18.09	-0.22%	66,197
Sep 11, 2026	18.26	18.38	18.26	18.33	18.13	1.16%	61,945
Sep 10, 2026	18.22	18.37	18.11	18.12	17.92	-0.33%	69,776
Sep 9, 2026	18.18	18.36	18.18	18.18	17.98	-0.22%	47,716
Sep 8, 2026	18.36	18.40	18.22	18.22	18.02	-1.25%	70,130
Sep 4, 2026	18.46	18.57	18.45	18.45	18.25	-0.43%	59,512
Sep 3, 2026	18.53	18.63	18.52	18.53	18.33	0.43%	41,344
Sep 2, 2026	18.45	18.59	18.42	18.45	18.25	-	25,460