SRH Total Return Fund, Inc. Common Stock (NY:STEW)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	17.90	17.97	17.88	17.94	81,818	-0.12(-0.66%)
Feb 26, 2026	17.85	18.10	17.85	18.06	76,924	+0.19(+1.06%)
Feb 25, 2026	17.87	17.95	17.80	17.87	52,116	-0.03(-0.17%)
Feb 24, 2026	17.83	17.95	17.75	17.90	82,459	+0.04(+0.22%)
Feb 23, 2026	17.95	18.02	17.78	17.86	56,996	-0.14(-0.78%)
Feb 20, 2026	17.93	18.05	17.88	18.00	40,577	+0.04(+0.22%)
Feb 19, 2026	17.90	18.00	17.85	17.96	58,607	+0.01(+0.06%)
Feb 18, 2026	18.10	18.28	17.90	17.95	182,872	-0.11(-0.61%)
Feb 17, 2026	17.95	18.19	17.95	18.06	74,348	+0.01(+0.06%)
Feb 13, 2026	17.95	18.14	17.95	18.05	62,641	-0.01(-0.06%)
Feb 12, 2026	18.20	18.32	17.98	18.06	102,899	-0.19(-1.04%)
Feb 11, 2026	18.31	18.46	18.24	18.25	90,822	-0.03(-0.16%)
Feb 10, 2026	18.21	18.41	18.21	18.28	67,152	+0.00(+0.00%)
Feb 09, 2026	18.38	18.50	18.25	18.28	81,672	-0.10(-0.54%)
Feb 06, 2026	18.32	18.46	18.24	18.38	101,698	+0.25(+1.38%)
Feb 05, 2026	18.35	18.41	18.05	18.13	154,498	-0.12(-0.66%)
Feb 04, 2026	18.14	18.37	18.14	18.25	119,955	+0.18(+1.00%)
Feb 03, 2026	17.93	18.12	17.92	18.07	94,758	+0.09(+0.50%)
Feb 02, 2026	17.79	17.99	17.67	17.98	61,656	+0.26(+1.47%)
Jan 30, 2026	17.67	17.80	17.55	17.72	118,726	+0.12(+0.68%)
Jan 29, 2026	17.69	17.69	17.55	17.60	184,570	+0.05(+0.28%)
Jan 28, 2026	17.63	17.66	17.55	17.55	159,131	-0.13(-0.74%)
Jan 27, 2026	17.80	17.80	17.68	17.68	100,402	-0.05(-0.28%)
Jan 26, 2026	17.71	17.77	17.70	17.73	159,519	+0.02(+0.11%)
Jan 23, 2026	17.81	17.88	17.71	17.71	92,938	-0.38(-2.10%)
Jan 22, 2026	18.13	18.13	18.06	18.09	134,033	+0.00(+0.00%)
Jan 21, 2026	17.90	18.15	17.90	18.09	117,427	+0.18(+1.01%)
Jan 20, 2026	18.17	18.17	17.91	17.91	108,867	-0.35(-1.92%)
Jan 16, 2026	18.29	18.36	18.24	18.26	93,223	-0.01(-0.05%)
Jan 15, 2026	18.25	18.34	18.25	18.27	151,678	+0.01(+0.05%)
Jan 14, 2026	18.40	18.43	18.21	18.26	175,379	-0.10(-0.54%)
Jan 13, 2026	18.57	18.57	18.32	18.36	121,529	-0.15(-0.81%)
Jan 12, 2026	18.38	18.54	18.35	18.51	114,702	+0.01(+0.05%)
Jan 09, 2026	18.45	18.50	18.43	18.50	111,238	+0.05(+0.27%)
Jan 08, 2026	18.43	18.46	18.37	18.45	129,309	+0.08(+0.44%)
Jan 07, 2026	18.57	18.57	18.37	18.37	67,614	-0.18(-0.97%)
Jan 06, 2026	18.50	18.57	18.42	18.55	126,173	+0.03(+0.16%)
Jan 05, 2026	18.50	18.63	18.39	18.52	156,032	+0.16(+0.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.