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

Last Price18.12

Change-0.15 (-0.82%)

NYSE· Last Trade: Sep 17th, 3:42 AM EDT

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

Date Range:

2026-06-17 - 2026-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2026	18.27	18.34	18.05	18.12	46,049	18.12
9/15/2026	18.31	18.35	18.14	18.27	35,010	18.27
9/14/2026	18.38	18.45	18.21	18.29	66,198	18.29
9/11/2026	18.26	18.38	18.26	18.33	61,948	18.33
9/10/2026	18.22	18.37	18.11	18.12	69,774	18.12
9/09/2026	18.18	18.36	18.18	18.18	47,715	18.18
9/08/2026	18.36	18.40	18.22	18.22	70,129	18.22
9/04/2026	18.46	18.57	18.45	18.45	59,513	18.45
9/03/2026	18.53	18.63	18.52	18.53	41,342	18.53
9/02/2026	18.45	18.59	18.42	18.45	25,459	18.45
9/01/2026	18.49	18.55	18.42	18.45	48,566	18.45
8/31/2026	18.51	18.56	18.42	18.46	60,485	18.46
8/28/2026	18.48	18.61	18.46	18.51	51,981	18.51
8/27/2026	18.61	18.61	18.45	18.56	70,251	18.56
8/26/2026	18.54	18.67	18.52	18.67	36,206	18.67
8/25/2026	18.41	18.53	18.37	18.53	70,605	18.53
8/24/2026	18.29	18.47	18.29	18.45	68,837	18.45
8/21/2026	18.29	18.40	18.26	18.29	62,669	18.29
8/20/2026	18.50	18.54	18.22	18.22	89,908	18.22
8/19/2026	18.49	18.67	18.47	18.50	45,612	18.50
8/18/2026	18.31	18.52	18.27	18.50	65,716	18.50
8/17/2026	18.46	18.57	18.41	18.41	44,334	18.41
8/14/2026	18.59	18.76	18.54	18.54	44,945	18.54
8/13/2026	18.71	18.71	18.56	18.67	83,588	18.67
8/12/2026	18.83	18.83	18.64	18.71	47,557	18.71
8/11/2026	18.97	18.97	18.75	18.82	96,119	18.82
8/10/2026	18.80	19.05	18.80	18.90	127,420	18.90
8/07/2026	18.80	18.82	18.71	18.76	38,206	18.76
8/06/2026	18.78	18.83	18.67	18.75	79,591	18.75
8/05/2026	18.86	18.88	18.58	18.71	74,781	18.71
8/04/2026	18.65	18.80	18.56	18.77	112,355	18.77
8/03/2026	18.62	18.81	18.56	18.62	97,755	18.62
7/31/2026	18.62	18.63	18.51	18.53	121,944	18.53
7/30/2026	18.41	18.57	18.32	18.47	92,940	18.47
7/29/2026	18.53	18.57	18.30	18.31	100,989	18.31
7/28/2026	18.24	18.65	18.19	18.58	142,553	18.58
7/27/2026	18.23	18.33	18.19	18.24	43,229	18.24
7/24/2026	18.03	18.18	17.95	18.10	54,620	18.10
7/23/2026	18.18	18.20	18.03	18.08	76,271	17.88
7/22/2026	18.22	18.27	18.15	18.23	38,148	18.03
7/21/2026	18.29	18.30	18.17	18.26	90,021	18.06
7/20/2026	18.30	18.30	18.18	18.23	44,189	18.03
7/17/2026	18.24	18.45	18.03	18.23	51,588	18.03
7/16/2026	18.26	18.29	18.10	18.29	58,010	18.09
7/15/2026	18.20	18.30	18.16	18.25	57,455	18.05
7/14/2026	18.20	18.28	18.14	18.22	71,494	18.02
7/13/2026	18.06	18.20	18.04	18.18	77,633	17.98
7/10/2026	18.03	18.14	18.03	18.12	39,127	17.92
7/09/2026	18.04	18.13	17.97	18.04	187,954	17.84
7/08/2026	18.20	18.20	17.91	17.95	99,169	17.75
7/07/2026	18.44	18.44	18.20	18.27	44,128	18.07
7/06/2026	18.10	18.50	18.10	18.33	106,496	18.13
7/02/2026	18.04	18.18	18.00	18.17	99,080	17.97
7/01/2026	17.96	18.08	17.91	18.05	49,475	17.85
6/30/2026	17.83	17.95	17.83	17.90	51,539	17.70
6/29/2026	17.76	17.90	17.76	17.83	94,893	17.63
6/26/2026	17.78	17.82	17.66	17.76	136,383	17.56
6/25/2026	17.89	17.98	17.77	17.79	48,955	17.59
6/24/2026	17.80	17.90	17.79	17.82	81,162	17.62
6/23/2026	17.66	17.90	17.66	17.82	74,123	17.62
6/22/2026	17.65	17.89	17.65	17.70	75,782	17.50
6/18/2026	17.75	17.92	17.60	17.60	58,516	17.41
6/17/2026	17.84	17.98	17.67	17.67	97,782	17.47