SRH Total Return Fund, Inc. (STEW) NYSE
17.31
+0.04(+0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.31
+0.04(+0.23%)
Currency In USD
If you invested $1000 in SRH Total Return Fund, Inc. (STEW) 10 years ago, it would be worth $3,118.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,505.22, while $1000 invested 1 year ago would be worth $1,016.44. This corresponds to total returns of 211.89%, 50.52%, 1.64%, respectively, with annualized returns of 12.04%, 8.52%, 1.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 17.78 | 17.75 | 17.75 | 17.78 | 17.65 | 101,219 |
| May 22, 2026 | 17.6 | 17.72 | 17.72 | 17.75 | 17.6 | 56,457 |
| May 21, 2026 | 17.53 | 17.58 | 17.58 | 17.64 | 17.46 | 72,760 |
| May 20, 2026 | 17.54 | 17.57 | 17.57 | 17.6 | 17.5 | 68,260 |
| May 19, 2026 | 17.65 | 17.57 | 17.57 | 17.65 | 17.55 | 47,122 |
| May 18, 2026 | 17.64 | 17.72 | 17.72 | 17.72 | 17.55 | 52,331 |
| May 15, 2026 | 17.7 | 17.58 | 17.58 | 17.73 | 17.58 | 29,646 |
| May 14, 2026 | 17.65 | 17.65 | 17.65 | 17.8 | 17.6 | 155,979 |
| May 13, 2026 | 17.63 | 17.63 | 17.63 | 17.71 | 17.63 | 39,751 |
| May 12, 2026 | 17.66 | 17.68 | 17.68 | 17.72 | 17.5 | 89,741 |
| May 11, 2026 | 17.65 | 17.61 | 17.61 | 17.65 | 17.59 | 56,538 |
| May 08, 2026 | 17.6 | 17.62 | 17.62 | 17.69 | 17.57 | 35,042 |
| May 07, 2026 | 17.71 | 17.54 | 17.54 | 17.74 | 17.52 | 58,544 |
| May 06, 2026 | 17.62 | 17.67 | 17.67 | 17.75 | 17.61 | 85,839 |
| May 05, 2026 | 17.6 | 17.61 | 17.61 | 17.69 | 17.53 | 52,744 |
| May 04, 2026 | 17.78 | 17.6 | 17.6 | 17.85 | 17.52 | 100,253 |
| May 01, 2026 | 17.81 | 17.83 | 17.83 | 17.92 | 17.81 | 58,524 |
| April 30, 2026 | 17.84 | 17.8 | 17.8 | 17.95 | 17.7 | 142,611 |
| April 29, 2026 | 17.76 | 17.69 | 17.69 | 17.8 | 17.65 | 133,084 |
| April 28, 2026 | 17.7 | 17.72 | 17.72 | 17.88 | 17.68 | 107,183 |
| April 27, 2026 | 17.53 | 17.65 | 17.65 | 17.9 | 17.53 | 124,145 |
| April 24, 2026 | 17.68 | 17.64 | 17.64 | 17.8 | 17.61 | 74,654 |
| April 23, 2026 | 17.89 | 17.7 | 17.7 | 18.01 | 17.67 | 90,361 |
| April 22, 2026 | 18.09 | 18.06 | 18.06 | 18.15 | 18.01 | 56,124 |
| April 21, 2026 | 18.14 | 18.03 | 18.03 | 18.26 | 18.01 | 64,218 |
| April 20, 2026 | 17.97 | 18.08 | 18.08 | 18.15 | 17.97 | 97,834 |
| April 17, 2026 | 17.87 | 18.03 | 18.03 | 18.15 | 17.87 | 100,922 |
| April 16, 2026 | 17.73 | 17.78 | 17.78 | 17.82 | 17.73 | 93,127 |
| April 15, 2026 | 17.85 | 17.78 | 17.78 | 17.97 | 17.69 | 74,220 |
| April 14, 2026 | 17.83 | 17.87 | 17.87 | 17.92 | 17.8 | 76,503 |
| April 13, 2026 | 17.61 | 17.8 | 17.8 | 17.81 | 17.6 | 47,025 |
| April 10, 2026 | 17.8 | 17.73 | 17.73 | 17.82 | 17.64 | 53,736 |
| April 09, 2026 | 17.6 | 17.77 | 17.77 | 17.92 | 17.57 | 72,169 |
| April 08, 2026 | 17.64 | 17.72 | 17.72 | 17.73 | 17.59 | 75,334 |
| April 07, 2026 | 17.33 | 17.32 | 17.32 | 17.36 | 17.24 | 33,300 |
| April 06, 2026 | 17.29 | 17.32 | 17.32 | 17.39 | 17.14 | 51,983 |
| April 02, 2026 | 17.15 | 17.26 | 17.26 | 17.3 | 17.01 | 54,887 |
| April 01, 2026 | 17.21 | 17.3 | 17.3 | 17.36 | 17.01 | 99,402 |
| March 31, 2026 | 16.81 | 17.1 | 17.1 | 17.15 | 16.71 | 77,139 |
| March 30, 2026 | 16.66 | 16.71 | 16.71 | 16.88 | 16.66 | 62,413 |
| March 27, 2026 | 16.92 | 16.6 | 16.6 | 16.92 | 16.55 | 97,684 |
| March 26, 2026 | 17 | 16.95 | 16.95 | 17.14 | 16.92 | 79,328 |
| March 25, 2026 | 17.03 | 17.1 | 17.11 | 17.14 | 17.03 | 52,004 |
| March 24, 2026 | 17.06 | 16.98 | 16.98 | 17.12 | 16.9 | 111,385 |
| March 23, 2026 | 17.1 | 17.11 | 17.11 | 17.18 | 17.01 | 72,007 |
| March 20, 2026 | 16.97 | 16.88 | 16.88 | 17.09 | 16.88 | 67,645 |
| March 19, 2026 | 17.06 | 16.99 | 16.99 | 17.11 | 16.97 | 108,288 |
| March 18, 2026 | 17.26 | 17.15 | 17.15 | 17.34 | 17.13 | 48,760 |
| March 17, 2026 | 17.24 | 17.25 | 17.25 | 17.39 | 17.24 | 48,062 |
| March 16, 2026 | 17.2 | 17.16 | 17.16 | 17.43 | 17.13 | 61,201 |
| March 13, 2026 | 17.17 | 17.06 | 17.06 | 17.43 | 17.06 | 61,281 |
| March 12, 2026 | 17.21 | 17.07 | 17.07 | 17.32 | 17.07 | 88,373 |
| March 11, 2026 | 17.41 | 17.32 | 17.32 | 17.42 | 17.27 | 64,728 |
| March 10, 2026 | 17.39 | 17.4 | 17.4 | 17.52 | 17.37 | 72,248 |
| March 09, 2026 | 17.5 | 17.46 | 17.46 | 17.5 | 17.19 | 92,824 |