SRH Total Return Fund, Inc. - STEW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18	17.97	17.97	18.11	17.96	154,507
August 14, 2025	17.97	17.99	17.99	17.99	17.9	49,335
August 13, 2025	17.87	17.98	17.98	17.99	17.82	69,800
August 12, 2025	17.71	17.82	17.82	17.85	17.61	102,109
August 11, 2025	17.56	17.61	17.61	17.67	17.54	91,600
August 08, 2025	17.57	17.59	17.59	17.68	17.57	75,234
August 07, 2025	17.62	17.58	17.58	17.73	17.52	60,000
August 06, 2025	17.51	17.59	17.59	17.62	17.51	46,600
August 05, 2025	17.5	17.54	17.54	17.6	17.44	75,700
August 04, 2025	17.65	17.56	17.56	17.65	17.51	118,641
August 01, 2025	17.75	17.62	17.62	17.75	17.45	85,446
July 31, 2025	17.76	17.7	17.7	17.8	17.63	130,512
July 30, 2025	17.68	17.61	17.61	17.69	17.53	78,800
July 29, 2025	17.72	17.62	17.62	17.78	17.6	87,420
July 28, 2025	17.85	17.73	17.73	17.86	17.7	86,700
July 25, 2025	17.83	17.86	17.86	17.86	17.77	38,700
July 24, 2025	17.76	17.76	17.76	17.83	17.75	62,300
July 23, 2025	17.8	17.92	17.75	17.95	17.76	102,200
July 22, 2025	17.64	17.76	17.6	17.82	17.63	143,195
July 21, 2025	17.65	17.65	17.49	17.74	17.62	76,030
July 18, 2025	17.71	17.6	17.44	17.72	17.57	48,537
July 17, 2025	17.41	17.6	17.44	17.64	17.41	66,000
July 16, 2025	17.43	17.47	17.31	17.48	17.33	129,006
July 15, 2025	17.73	17.4	17.24	17.83	17.4	123,708
July 14, 2025	17.58	17.67	17.51	17.67	17.55	66,600
July 11, 2025	17.61	17.62	17.46	17.62	17.51	61,500
July 10, 2025	17.65	17.68	17.52	17.74	17.56	82,400
July 09, 2025	17.68	17.63	17.63	17.68	17.55	89,619
July 08, 2025	17.58	17.56	17.56	17.61	17.49	137,448
July 07, 2025	17.87	17.59	17.59	17.87	17.55	116,702
July 03, 2025	17.76	17.84	17.84	17.87	17.71	57,500
July 02, 2025	17.87	17.76	17.76	17.87	17.67	102,500
July 01, 2025	17.71	17.87	17.87	17.87	17.63	105,036
June 30, 2025	17.64	17.68	17.68	17.68	17.58	101,868
June 27, 2025	17.5	17.55	17.55	17.65	17.5	84,700
June 26, 2025	17.58	17.46	17.46	17.65	17.45	302,190
June 25, 2025	17.64	17.57	17.57	17.64	17.51	127,600
June 24, 2025	17.45	17.6	17.6	17.61	17.34	78,300
June 23, 2025	17.12	17.3	17.3	17.33	17.1	91,000
June 20, 2025	17.2	17.15	17.15	17.24	17.14	35,028
June 18, 2025	17.1	17.12	17.12	17.21	17.1	94,600
June 17, 2025	17.3	17.11	17.11	17.35	17.08	64,212
June 16, 2025	17.31	17.3	17.3	17.4	17.28	81,900
June 13, 2025	17.23	17.16	17.16	17.3	17.12	94,261
June 12, 2025	17.27	17.29	17.29	17.38	17.24	140,042
June 11, 2025	17.46	17.35	17.35	17.49	17.34	149,900
June 10, 2025	17.61	17.47	17.47	17.61	17.42	87,018
June 09, 2025	17.5	17.56	17.56	17.56	17.36	102,626
June 06, 2025	17.42	17.44	17.44	17.47	17.4	101,628
June 05, 2025	17.44	17.32	17.32	17.44	17.25	99,107
June 04, 2025	17.57	17.44	17.44	17.57	17.43	79,033
June 03, 2025	17.5	17.56	17.56	17.6	17.38	71,800
June 02, 2025	17.67	17.55	17.55	17.71	17.45	88,400
May 30, 2025	17.52	17.62	17.62	17.64	17.39	76,400
May 29, 2025	17.59	17.49	17.49	17.59	17.39	70,706
May 28, 2025	17.56	17.39	17.39	17.59	17.37	202,900
May 27, 2025	17.49	17.59	17.59	17.61	17.4	91,500
May 23, 2025	17.21	17.35	17.35	17.41	17.2	77,513
May 22, 2025	17.42	17.4	17.4	17.47	17.34	77,281
May 21, 2025	17.58	17.45	17.45	17.65	17.38	111,246

SRH Total Return Fund, Inc. (STEW) NYSE