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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.06	18.07	18.07	18.13	18.02	90,082
December 03, 2025	18.09	18.12	18.12	18.15	18.01	68,700
December 02, 2025	18.1	18.06	18.06	18.11	17.96	141,807
December 01, 2025	18.1	18.05	18.05	18.24	18.05	88,108
November 28, 2025	18.15	18.27	18.27	18.33	18.15	32,501
November 26, 2025	18.05	18.15	18.15	18.18	18.01	56,400
November 25, 2025	17.89	17.94	17.94	18.03	17.78	89,800
November 24, 2025	17.77	17.86	17.86	17.89	17.68	56,923
November 21, 2025	17.65	17.82	17.82	17.83	17.65	43,100
November 20, 2025	17.76	17.64	17.64	17.94	17.6	80,400
November 19, 2025	17.8	17.73	17.73	17.8	17.7	66,900
November 18, 2025	17.76	17.79	17.79	17.88	17.7	66,400
November 17, 2025	17.99	17.83	17.83	18.05	17.82	71,600
November 14, 2025	18.1	17.96	17.96	18.1	17.92	161,700
November 13, 2025	18.12	18.13	18.13	18.25	18.09	59,000
November 12, 2025	17.97	18.07	18.07	18.13	17.97	57,300
November 11, 2025	17.87	17.96	17.96	17.99	17.8	67,900
November 10, 2025	17.77	17.89	17.89	17.91	17.67	57,100
November 07, 2025	17.58	17.77	17.77	17.79	17.49	92,400
November 06, 2025	17.61	17.58	17.58	17.67	17.52	51,200
November 05, 2025	17.4	17.6	17.6	17.61	17.38	65,000
November 04, 2025	17.28	17.41	17.41	17.49	17.22	98,600
November 03, 2025	17.46	17.35	17.35	17.46	17.31	96,900
October 31, 2025	17.5	17.39	17.39	17.54	17.33	130,537
October 30, 2025	17.43	17.4	17.4	17.5	17.35	141,423
October 29, 2025	17.55	17.37	17.37	17.55	17.32	174,200
October 28, 2025	17.65	17.63	17.63	17.7	17.6	61,773
October 27, 2025	17.88	17.7	17.7	17.89	17.66	72,002
October 24, 2025	17.7	17.76	17.76	17.78	17.66	81,730
October 23, 2025	17.79	17.74	17.58	17.81	17.74	59,200
October 22, 2025	17.85	17.77	17.61	17.88	17.76	50,449
October 21, 2025	17.86	17.86	17.7	17.93	17.85	71,979
October 20, 2025	17.81	17.85	17.69	17.9	17.81	72,000
October 17, 2025	17.79	17.79	17.79	17.86	17.71	92,903
October 16, 2025	18.01	17.8	17.8	18.03	17.73	211,704
October 15, 2025	17.85	18.02	18.02	18.05	17.85	191,300
October 14, 2025	17.7	17.76	17.76	17.88	17.61	96,700
October 13, 2025	17.66	17.7	17.7	17.74	17.66	50,000
October 10, 2025	17.96	17.55	17.55	18.04	17.55	151,766
October 09, 2025	18.16	17.97	17.97	18.18	17.95	76,200
October 08, 2025	18.18	18.12	18.12	18.19	18.09	52,500
October 07, 2025	18.14	18.13	18.13	18.23	18.1	59,004
October 06, 2025	18.09	18.15	18.15	18.25	18.09	54,200
October 03, 2025	18.01	18.1	18.1	18.17	18.01	58,914
October 02, 2025	18.1	18.05	18.05	18.13	18.04	65,812
October 01, 2025	18.12	18.12	18.12	18.15	18.08	77,534
September 30, 2025	18.13	18.16	18.16	18.22	18.12	98,438
September 29, 2025	18.16	18.14	18.14	18.22	18.11	101,145
September 26, 2025	18.19	18.25	18.25	18.26	18.07	78,400
September 25, 2025	18.13	18.11	18.11	18.16	18.06	66,100
September 24, 2025	18.17	18.14	18.14	18.23	18.12	65,400
September 23, 2025	18.18	18.18	18.18	18.38	18.15	172,230
September 22, 2025	18.14	18.24	18.24	18.25	18.14	73,000
September 19, 2025	18.21	18.2	18.2	18.26	18.16	55,114
September 18, 2025	18.24	18.21	18.21	18.31	18.19	64,142
September 17, 2025	18.22	18.22	18.22	18.29	18.15	124,611
September 16, 2025	18.26	18.2	18.2	18.27	18.12	211,344
September 15, 2025	18.42	18.3	18.3	18.43	18.26	67,341
September 12, 2025	18.41	18.32	18.32	18.41	18.29	37,733
September 11, 2025	18.33	18.43	18.43	18.45	18.33	74,564

SRH Total Return Fund, Inc. (STEW) NYSE