Skip to main content
SRH Total Return Fund, Inc. (STEW)
NYSE: STEW · Real-Time Price · USD
17.55
+0.09 (0.52%)
Jun 27, 2025, 4:00 PM - Market closed

SRH Total Return Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.5017.6517.5017.5517.550.52%84,695
Jun 26, 202517.5817.6517.4517.4617.46-0.63%302,190
Jun 25, 202517.6417.6417.5117.5717.57-0.17%127,582
Jun 24, 202517.4517.6117.3417.6017.601.73%78,261
Jun 23, 202517.1217.3317.1017.3017.300.87%90,989
Jun 20, 202517.2017.2417.1417.1517.150.18%35,028
Jun 18, 202517.1017.2117.1017.1217.120.06%94,567
Jun 17, 202517.3017.3517.0817.1117.11-1.10%64,212
Jun 16, 202517.3117.4017.2817.3017.300.82%81,868
Jun 13, 202517.2317.3017.1217.1617.16-0.75%94,261
Jun 12, 202517.2717.3817.2417.2917.29-0.35%140,042
Jun 11, 202517.4617.4917.3417.3517.35-0.69%149,868
Jun 10, 202517.6117.6117.4217.4717.47-0.51%87,018
Jun 9, 202517.5017.5617.3617.5617.560.69%102,626
Jun 6, 202517.4217.4717.4017.4417.440.69%101,628
Jun 5, 202517.4417.4417.2517.3217.32-0.69%99,107
Jun 4, 202517.5717.5717.4317.4417.44-0.68%79,033
Jun 3, 202517.5017.6017.3817.5617.560.06%71,760
Jun 2, 202517.6717.7117.4517.5517.55-0.40%88,371
May 30, 202517.5217.6417.3917.6217.620.74%76,385
May 29, 202517.5917.5917.3917.4917.490.58%70,706
May 28, 202517.5617.5917.3717.3917.39-1.14%202,885
May 27, 202517.4917.6117.4017.5917.591.38%91,450
May 23, 202517.2117.4117.2017.3517.35-0.29%77,513
May 22, 202517.4217.4717.3417.4017.40-0.29%77,381
May 21, 202517.5817.6517.3817.4517.45-1.58%111,346
May 20, 202517.7617.8117.6517.7317.73-0.67%122,207
May 19, 202517.8617.8717.7517.8517.85-96,117
May 16, 202517.8217.8917.7017.8517.850.73%119,673
May 15, 202517.5817.8217.5817.7217.720.45%206,062
May 14, 202517.8217.8217.4817.6417.64-0.51%243,422
May 13, 202517.5217.7617.2817.7317.730.91%232,987
May 12, 202517.6217.6517.3717.5717.571.33%292,109
May 9, 202517.2117.3917.2117.3417.340.35%144,110
May 8, 202517.3217.3817.1817.2817.280.82%203,578
May 7, 202517.1017.2017.0217.1417.140.23%71,060
May 6, 202517.0517.1616.9317.1017.10-0.47%137,918
May 5, 202517.2217.3216.9317.1817.18-1.94%248,743
May 2, 202517.4517.5917.4017.5217.521.27%226,956
May 1, 202517.1917.3617.1217.3017.300.93%152,067
Apr 30, 202517.2317.2316.7617.1417.140.06%182,807
Apr 29, 202517.0517.1516.9617.1317.130.35%145,423
Apr 28, 202517.0817.1216.8517.0717.070.71%124,321
Apr 25, 202516.9616.9816.7716.9516.950.24%89,511
Apr 24, 202516.7616.9716.6216.9116.911.02%110,982
Apr 23, 202516.7017.0016.6816.7416.740.90%200,633
Apr 22, 202516.3516.6216.3516.5916.432.53%100,808
Apr 21, 202516.2816.4016.0216.1816.02-2.06%213,240
Apr 17, 202516.3616.6416.3616.5216.360.67%77,434
Apr 16, 202516.7216.7416.3116.4116.25-2.15%112,883