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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SRH Total Return Fund, Inc. (STEW) NYSE