SRH Total Return Fund, Inc. (STEW) NYSE

Currency In USD

STEW Historical Return

If you invested $1000 in SRH Total Return Fund, Inc. (STEW) 10 years ago, it would be worth $3,094.75 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,557.92, while $1000 invested 1 year ago would be worth $1,026.37. This corresponds to total returns of 209.48%, 55.79%, 2.64%, respectively, with annualized returns of 11.95%, 9.27%, 2.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STEW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	18.29	18.29	18.29	18.4	18.26	62,668
August 20, 2026	18.5	18.22	18.22	18.54	18.22	89,907
August 19, 2026	18.49	18.5	18.5	18.67	18.47	45,611
August 18, 2026	18.31	18.5	18.5	18.52	18.27	65,715
August 17, 2026	18.46	18.41	18.41	18.57	18.41	44,291
August 14, 2026	18.59	18.54	18.54	18.76	18.54	44,943
August 13, 2026	18.71	18.67	18.67	18.71	18.56	83,587
August 12, 2026	18.83	18.71	18.71	18.83	18.64	47,557
August 11, 2026	18.97	18.82	18.82	18.97	18.75	96,119
August 10, 2026	18.8	18.9	18.9	19.05	18.8	126,970
August 07, 2026	18.8	18.76	18.76	18.82	18.71	38,205
August 06, 2026	18.78	18.75	18.75	18.83	18.67	79,591
August 05, 2026	18.86	18.71	18.71	18.88	18.58	74,781
August 04, 2026	18.65	18.77	18.77	18.8	18.56	112,349
August 03, 2026	18.62	18.62	18.62	18.81	18.56	97,747
July 31, 2026	18.62	18.53	18.53	18.63	18.51	121,894
July 30, 2026	18.41	18.47	18.47	18.57	18.32	92,939
July 29, 2026	18.53	18.31	18.31	18.57	18.3	100,989
July 28, 2026	18.24	18.58	18.58	18.65	18.19	142,553
July 27, 2026	18.23	18.24	18.24	18.33	18.19	43,228
July 23, 2026	18.18	18.08	18.08	18.2	18.03	76,257
July 22, 2026	18.22	18.23	18.23	18.27	18.15	38,148
July 21, 2026	18.29	18.26	18.26	18.3	18.17	90,018
July 20, 2026	18.3	18.23	18.23	18.3	18.18	44,189
July 17, 2026	18.24	18.23	18.23	18.45	18.03	51,587
July 16, 2026	18.26	18.29	18.29	18.29	18.1	57,610
July 15, 2026	18.2	18.25	18.25	18.3	18.16	57,455
July 14, 2026	18.2	18.22	18.22	18.28	18.15	71,494
July 13, 2026	18.06	18.18	18.18	18.2	18.04	77,633
July 10, 2026	18.03	18.12	18.12	18.14	18.03	39,127
July 09, 2026	18.04	18.04	18.04	18.13	17.97	187,953
July 08, 2026	18.2	17.95	17.95	18.2	17.91	99,169
July 07, 2026	18.44	18.27	18.27	18.44	18.2	44,127
July 06, 2026	18.1	18.33	18.33	18.5	18.1	106,457
July 02, 2026	18.04	18.17	18.17	18.18	18	99,076
July 01, 2026	17.96	18.05	18.05	18.08	17.92	49,474
June 30, 2026	17.83	17.9	17.9	17.95	17.83	51,538
June 29, 2026	17.76	17.83	17.83	17.9	17.76	94,892
June 26, 2026	17.78	17.76	17.76	17.82	17.66	136,382
June 25, 2026	17.89	17.79	17.79	17.98	17.77	48,952
June 24, 2026	17.8	17.82	17.82	17.9	17.79	81,162
June 23, 2026	17.66	17.82	17.82	17.9	17.66	74,122
June 22, 2026	17.65	17.7	17.7	17.89	17.65	75,782
June 18, 2026	17.75	17.6	17.6	17.92	17.6	58,515
June 17, 2026	17.84	17.67	17.67	17.98	17.67	97,681
June 16, 2026	17.97	17.82	17.82	17.99	17.59	153,484
June 15, 2026	17.8	17.85	17.85	17.98	17.76	70,913
June 12, 2026	17.72	17.76	17.76	17.88	17.72	55,494
June 11, 2026	17.6	17.72	17.72	17.8	17.56	56,025
June 10, 2026	17.55	17.56	17.56	17.81	17.55	89,685
June 09, 2026	17.67	17.64	17.64	17.74	17.58	76,262
June 08, 2026	17.55	17.64	17.64	17.67	17.5	124,394
June 05, 2026	17.38	17.47	17.47	17.52	17.34	110,356
June 04, 2026	17.35	17.33	17.33	17.49	17.27	186,432
June 03, 2026	17.31	17.24	17.24	17.48	17.23	138,116
June 02, 2026	17.24	17.31	17.31	17.41	17.23	93,015
June 01, 2026	17.31	17.27	17.27	17.4	17.23	58,965
May 29, 2026	17.43	17.37	17.37	17.45	17.35	74,398
May 28, 2026	17.48	17.5	17.5	17.54	17.44	88,784
May 27, 2026	17.67	17.55	17.55	17.71	17.55	54,253