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 $3,034.54 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,584.31, while $1000 invested 1 year ago would be worth $990.98. This corresponds to total returns of 203.45%, 58.43%, -0.9%, respectively, with annualized returns of 11.73%, 9.64%, -0.9%.

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
October 02, 2026	17.6	17.57	17.57	17.65	17.49	24,450
October 01, 2026	17.36	17.52	17.52	17.52	17.32	43,383
September 30, 2026	17.6	17.37	17.37	17.6	17.37	70,612
September 29, 2026	17.6	17.57	17.57	17.66	17.5	64,689
September 28, 2026	17.69	17.57	17.57	17.72	17.55	28,602
September 25, 2026	17.63	17.72	17.72	17.76	17.63	32,475
September 24, 2026	17.81	17.6	17.6	17.89	17.6	115,910
September 23, 2026	17.83	17.8	17.8	17.9	17.8	50,732
September 22, 2026	18	17.92	17.92	18.05	17.85	66,826
September 21, 2026	18.05	18.05	18.05	18.09	18.02	63,034
September 18, 2026	18	18.02	18.02	18.15	18	25,548
September 17, 2026	18.26	18.09	18.09	18.26	18.02	69,031
September 16, 2026	18.27	18.12	18.12	18.34	18.05	46,049
September 15, 2026	18.31	18.27	18.27	18.35	18.14	35,009
September 11, 2026	18.26	18.33	18.33	18.38	18.26	61,943
September 10, 2026	18.22	18.12	18.12	18.37	18.11	69,774
September 09, 2026	18.18	18.18	18.18	18.36	18.18	47,714
September 08, 2026	18.36	18.22	18.22	18.4	18.22	70,018
September 04, 2026	18.46	18.45	18.45	18.57	18.45	59,512
September 03, 2026	18.53	18.53	18.53	18.63	18.52	41,342
September 02, 2026	18.45	18.45	18.45	18.59	18.42	25,458
September 01, 2026	18.49	18.45	18.45	18.55	18.42	48,565
August 31, 2026	18.51	18.46	18.46	18.56	18.42	60,484
August 28, 2026	18.48	18.51	18.51	18.61	18.46	51,978
August 27, 2026	18.61	18.56	18.56	18.61	18.45	70,132
August 26, 2026	18.54	18.67	18.67	18.67	18.52	36,205
August 25, 2026	18.41	18.53	18.53	18.53	18.37	70,604
August 24, 2026	18.29	18.45	18.45	18.47	18.29	68,836
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