SRH Total Return Fund, Inc. Common Stock (STEW)

Last Price18.49

Change-0.04 (-0.22%)

NYSE · Last Trade: Nov 7th, 10:17 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For SRH Total Return Fund, Inc. Common Stock (STEW)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	18.40	18.60	18.31	18.49	69,678	18.49
11/05/2026	19.10	19.22	18.50	18.53	106,974	18.53
11/04/2026	18.60	18.97	18.60	18.95	133,691	18.95
11/03/2026	18.46	18.48	18.39	18.43	47,313	18.43
11/02/2026	18.30	18.52	18.25	18.43	106,911	18.43
10/30/2026	18.36	18.37	18.21	18.30	229,423	18.30
10/29/2026	18.14	18.30	18.14	18.25	65,542	18.25
10/28/2026	17.93	18.09	17.93	18.03	44,466	18.03
10/27/2026	18.08	18.14	17.99	18.03	42,133	18.03
10/26/2026	18.04	18.12	17.98	18.00	104,621	18.00
10/23/2026	18.01	18.17	17.93	18.00	75,832	18.00
10/22/2026	18.16	18.32	18.14	18.32	110,287	18.12
10/21/2026	18.15	18.22	18.09	18.18	74,640	17.98
10/20/2026	17.92	18.08	17.92	18.04	50,493	17.84
10/19/2026	17.90	17.98	17.85	17.88	54,150	17.68
10/16/2026	17.88	18.11	17.83	17.86	86,535	17.66
10/15/2026	17.75	17.92	17.75	17.84	76,021	17.65
10/14/2026	17.68	17.75	17.57	17.69	60,806	17.50
10/13/2026	17.79	17.88	17.68	17.69	49,527	17.50
10/12/2026	17.69	17.72	17.64	17.71	31,775	17.52
10/09/2026	17.40	17.66	17.40	17.58	85,546	17.39
10/08/2026	17.43	17.55	17.28	17.42	180,063	17.23
10/07/2026	17.58	17.58	17.40	17.42	62,538	17.23
10/06/2026	17.58	17.74	17.56	17.60	130,087	17.41
10/05/2026	17.54	17.67	17.50	17.57	62,371	17.38
10/02/2026	17.60	17.65	17.49	17.57	24,453	17.38
10/01/2026	17.36	17.52	17.32	17.52	43,384	17.33
9/30/2026	17.60	17.60	17.37	17.37	70,612	17.18
9/29/2026	17.60	17.66	17.50	17.57	64,692	17.38
9/28/2026	17.69	17.72	17.55	17.57	28,603	17.38
9/25/2026	17.63	17.76	17.63	17.72	32,477	17.53
9/24/2026	17.81	17.89	17.60	17.60	115,910	17.41
9/23/2026	17.83	17.90	17.80	17.80	50,733	17.61
9/22/2026	18.00	18.05	17.86	17.92	66,827	17.72
9/21/2026	18.04	18.09	18.01	18.05	63,035	17.85
9/18/2026	18.00	18.14	18.00	18.02	25,551	17.82
9/17/2026	18.26	18.26	18.02	18.09	69,033	17.89
9/16/2026	18.27	18.34	18.05	18.12	46,049	17.92
9/15/2026	18.31	18.35	18.14	18.27	35,010	18.07
9/14/2026	18.38	18.45	18.21	18.29	66,198	18.09
9/11/2026	18.26	18.38	18.26	18.33	61,948	18.13
9/10/2026	18.22	18.37	18.11	18.12	69,774	17.92
9/09/2026	18.18	18.36	18.18	18.18	47,715	17.98
9/08/2026	18.36	18.40	18.22	18.22	70,129	18.02
9/04/2026	18.46	18.57	18.45	18.45	59,513	18.25
9/03/2026	18.53	18.63	18.52	18.53	41,342	18.33
9/02/2026	18.45	18.59	18.42	18.45	25,459	18.25
9/01/2026	18.49	18.55	18.42	18.45	48,566	18.25
8/31/2026	18.51	18.56	18.42	18.46	60,485	18.26
8/28/2026	18.48	18.61	18.46	18.51	51,981	18.31
8/27/2026	18.61	18.61	18.45	18.56	70,251	18.36
8/26/2026	18.54	18.67	18.52	18.67	36,206	18.47
8/25/2026	18.41	18.53	18.37	18.53	70,605	18.33
8/24/2026	18.29	18.47	18.29	18.45	68,837	18.25
8/21/2026	18.29	18.40	18.26	18.29	62,669	18.09
8/20/2026	18.50	18.54	18.22	18.22	89,908	18.02
8/19/2026	18.49	18.67	18.47	18.50	45,612	18.30
8/18/2026	18.31	18.52	18.27	18.50	65,716	18.30
8/17/2026	18.46	18.57	18.41	18.41	44,334	18.21
8/14/2026	18.59	18.76	18.54	18.54	44,945	18.34
8/13/2026	18.71	18.71	18.56	18.67	83,588	18.47
8/12/2026	18.83	18.83	18.64	18.71	47,557	18.51
8/11/2026	18.97	18.97	18.75	18.82	96,119	18.61
8/10/2026	18.80	19.05	18.80	18.90	127,420	18.69
8/07/2026	18.80	18.82	18.71	18.76	38,206	18.56