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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.93	18	18	18.05	17.88	40,600
February 19, 2026	17.9	17.96	17.96	18	17.85	58,607
February 18, 2026	18.1	17.95	17.95	18.28	17.9	182,900
February 17, 2026	17.95	18.06	18.06	18.19	17.95	74,348
February 13, 2026	17.95	18.05	18.05	18.14	17.95	62,641
February 12, 2026	18.2	18.06	18.06	18.32	17.98	102,900
February 11, 2026	18.31	18.25	18.25	18.46	18.24	90,822
February 10, 2026	18.21	18.28	18.28	18.41	18.21	67,200
February 09, 2026	18.38	18.28	18.28	18.5	18.25	81,700
February 06, 2026	18.32	18.38	18.38	18.46	18.24	101,700
February 05, 2026	18.35	18.13	18.13	18.41	18.05	154,500
February 04, 2026	18.14	18.25	18.25	18.37	18.14	120,000
February 03, 2026	17.93	18.07	18.07	18.12	17.92	94,800
February 02, 2026	17.79	17.98	17.98	17.98	17.68	60,462
January 30, 2026	17.67	17.72	17.72	17.8	17.55	118,726
January 29, 2026	17.69	17.6	17.6	17.69	17.55	184,608
January 28, 2026	17.63	17.55	17.55	17.67	17.55	159,131
January 27, 2026	17.8	17.68	17.68	17.8	17.68	100,402
January 26, 2026	17.71	17.73	17.73	17.77	17.7	159,519
January 23, 2026	17.81	17.71	17.71	17.88	17.71	92,938
January 22, 2026	18.13	18.09	17.89	18.13	18.06	134,033
January 21, 2026	17.9	18.09	17.89	18.15	17.9	117,437
January 20, 2026	18.17	17.91	17.71	18.17	17.91	108,900
January 16, 2026	18.29	18.26	18.06	18.36	18.24	93,223
January 15, 2026	18.25	18.27	18.27	18.34	18.25	151,700
January 14, 2026	18.4	18.26	18.26	18.43	18.21	175,400
January 13, 2026	18.57	18.36	18.36	18.57	18.32	121,529
January 12, 2026	18.38	18.51	18.51	18.54	18.35	114,702
January 09, 2026	18.45	18.5	18.5	18.5	18.43	111,238
January 08, 2026	18.43	18.45	18.45	18.46	18.37	129,309
January 07, 2026	18.57	18.37	18.37	18.57	18.37	67,614
January 06, 2026	18.5	18.55	18.55	18.57	18.42	126,274
January 05, 2026	18.5	18.52	18.52	18.63	18.39	156,032
January 02, 2026	18.59	18.36	18.36	18.59	18.31	163,642
December 31, 2025	18.44	18.54	18.54	18.57	18.4	65,750
December 30, 2025	18.39	18.48	18.48	18.5	18.38	44,100
December 29, 2025	18.4	18.35	18.35	18.43	18.34	79,514
December 26, 2025	18.46	18.43	18.43	18.62	18.42	29,300
December 24, 2025	18.48	18.47	18.47	18.53	18.4	63,724
December 23, 2025	18.33	18.45	18.45	18.53	18.33	38,100
December 22, 2025	18.33	18.41	18.41	18.44	18.29	107,512
December 19, 2025	18.32	18.32	18.32	18.39	18.25	58,033
December 18, 2025	18.22	18.32	18.32	18.36	18.22	47,544
December 17, 2025	18.26	18.19	18.19	18.35	18.19	86,300
December 16, 2025	18.42	18.28	18.28	18.42	18.22	56,758
December 15, 2025	18.31	18.41	18.41	18.43	18.15	58,342
December 12, 2025	18.18	18.2	18.2	18.26	18.12	41,734
December 11, 2025	17.96	18.14	18.14	18.21	17.96	104,300
December 10, 2025	17.82	17.98	17.98	18.03	17.76	125,800
December 09, 2025	18	17.84	17.84	18.12	17.84	105,606
December 08, 2025	18.1	18.07	18.07	18.12	17.94	197,739
December 05, 2025	18.08	18.14	18.14	18.2	18.08	83,500
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

SRH Total Return Fund, Inc. (STEW) NYSE