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

Last Price17.72

Change+0.12 (0.68%)

NYSE · Last Trade: Jan 31st, 10:16 AM EST

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

Date Range:

2025-10-31 - 2026-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	17.67	17.80	17.55	17.72	118,576	17.72
1/29/2026	17.69	17.69	17.55	17.60	184,570	17.60
1/28/2026	17.63	17.66	17.55	17.55	159,131	17.55
1/27/2026	17.80	17.80	17.68	17.68	100,402	17.68
1/26/2026	17.71	17.77	17.70	17.73	159,519	17.73
1/23/2026	17.81	17.88	17.71	17.71	92,938	17.71
1/22/2026	18.13	18.13	18.06	18.09	134,033	18.09
1/21/2026	17.90	18.15	17.90	18.09	117,427	18.09
1/20/2026	18.17	18.17	17.91	17.91	108,867	17.91
1/16/2026	18.29	18.36	18.24	18.26	93,223	18.26
1/15/2026	18.25	18.34	18.25	18.27	151,678	18.27
1/14/2026	18.40	18.43	18.21	18.26	175,379	18.26
1/13/2026	18.57	18.57	18.32	18.36	121,529	18.36
1/12/2026	18.38	18.54	18.35	18.51	114,702	18.51
1/09/2026	18.45	18.50	18.43	18.50	111,238	18.50
1/08/2026	18.43	18.46	18.37	18.45	129,309	18.45
1/07/2026	18.57	18.57	18.37	18.37	67,614	18.37
1/06/2026	18.50	18.57	18.42	18.55	126,173	18.55
1/05/2026	18.50	18.63	18.39	18.52	156,032	18.52
1/02/2026	18.59	18.59	18.31	18.36	163,642	18.36
12/31/2025	18.44	18.57	18.40	18.54	65,750	18.54
12/30/2025	18.39	18.50	18.38	18.48	44,061	18.48
12/29/2025	18.40	18.43	18.34	18.35	79,514	18.35
12/26/2025	18.46	18.62	18.42	18.43	29,263	18.43
12/24/2025	18.48	18.53	18.40	18.47	63,724	18.47
12/23/2025	18.33	18.53	18.33	18.45	38,067	18.45
12/22/2025	18.33	18.44	18.29	18.41	107,512	18.41
12/19/2025	18.32	18.39	18.25	18.32	58,033	18.32
12/18/2025	18.22	18.36	18.22	18.32	47,544	18.32
12/17/2025	18.26	18.35	18.19	18.19	86,255	18.19
12/16/2025	18.42	18.42	18.22	18.28	56,770	18.28
12/15/2025	18.31	18.43	18.14	18.41	58,342	18.41
12/12/2025	18.18	18.26	18.12	18.20	41,734	18.20
12/11/2025	17.96	18.21	17.96	18.14	104,279	18.14
12/10/2025	17.82	18.03	17.76	17.98	125,791	17.98
12/09/2025	18.00	18.12	17.84	17.84	105,606	17.84
12/08/2025	18.10	18.12	17.94	18.07	197,739	18.07
12/05/2025	18.08	18.20	18.08	18.14	83,460	18.14
12/04/2025	18.06	18.13	18.02	18.07	90,083	18.07
12/03/2025	18.09	18.15	18.01	18.12	68,660	18.12
12/02/2025	18.10	18.11	17.96	18.06	141,807	18.06
12/01/2025	18.10	18.24	18.05	18.05	88,108	18.05
11/28/2025	18.15	18.33	18.15	18.27	32,501	18.27
11/26/2025	18.05	18.18	18.01	18.15	56,383	18.15
11/25/2025	17.89	18.03	17.78	17.94	89,756	17.94
11/24/2025	17.77	17.89	17.68	17.86	56,923	17.86
11/21/2025	17.65	17.82	17.65	17.82	43,084	17.82
11/20/2025	17.76	17.94	17.60	17.64	80,360	17.64
11/19/2025	17.80	17.80	17.70	17.73	66,856	17.73
11/18/2025	17.76	17.88	17.70	17.79	66,365	17.79
11/17/2025	17.99	18.05	17.82	17.83	70,754	17.83
11/14/2025	18.10	18.10	17.92	17.96	161,719	17.96
11/13/2025	18.12	18.25	18.09	18.13	58,983	18.13
11/12/2025	17.97	18.13	17.97	18.07	57,288	18.07
11/11/2025	17.87	17.99	17.80	17.96	67,929	17.96
11/10/2025	17.77	17.91	17.67	17.89	57,091	17.89
11/07/2025	17.58	17.79	17.49	17.77	92,378	17.77
11/06/2025	17.61	17.67	17.52	17.58	51,178	17.58
11/05/2025	17.40	17.61	17.38	17.60	64,981	17.60
11/04/2025	17.28	17.49	17.22	17.41	98,560	17.41
11/03/2025	17.46	17.46	17.31	17.35	96,899	17.35
10/31/2025	17.50	17.54	17.33	17.39	130,537	17.39