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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.24	18.25	18.25	18.31	18.16	76,100
September 09, 2025	18.35	18.33	18.33	18.39	18.19	179,200
September 08, 2025	18.6	18.36	18.36	18.6	18.36	58,031
September 05, 2025	18.61	18.47	18.47	18.67	18.35	65,600
September 04, 2025	18.47	18.57	18.57	18.58	18.46	57,935
September 03, 2025	18.38	18.43	18.43	18.47	18.31	43,700
September 02, 2025	18.43	18.4	18.4	18.45	18.31	74,324
August 29, 2025	18.44	18.51	18.51	18.58	18.42	65,600
August 28, 2025	18.43	18.44	18.44	18.47	18.4	38,412
August 27, 2025	18.32	18.42	18.42	18.42	18.3	55,306
August 26, 2025	18.3	18.28	18.28	18.3	18.15	78,418
August 25, 2025	18.26	18.19	18.19	18.27	18.15	70,700
August 22, 2025	18.09	18.19	18.19	18.24	18.09	58,500
August 21, 2025	18.06	18.05	18.05	18.08	17.93	59,500
August 20, 2025	18.11	18.07	18.07	18.15	18.02	95,500
August 19, 2025	18.06	18.09	18.09	18.13	18.01	48,406
August 18, 2025	17.99	18	18	18	17.9	55,147
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

SRH Total Return Fund, Inc. (STEW) NYSE