Dark

STEW
SRH Total Return Fund, Inc.
stock NYSE

Market Open

Sep 14, 2026 10:52:31 AM EDT

18.27USD-0.327%(-0.06)33,627

18.28Bid 18.32Ask 0.04Spread

Pre-market

Sep 14, 2026 8:39:30 AM EDT

18.78USD+2.444%(+0.45)300

After-hours

Sep 11, 2026 4:10:30 PM EDT

18.33USD-0.055%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	18.2700	18.27000	18.2700	18.2700	-0.327%	33,627	0.000%
2026-09-11	18.2600	18.38000	18.2600	18.3300	+1.159%	61,946	-0.327%
2026-09-10	18.2200	18.37000	18.1100	18.1200	-0.330%	69,777	+0.828%
2026-09-09	18.1800	18.36000	18.1800	18.1800	-0.220%	47,716	+0.495%
2026-09-08	18.3600	18.40000	18.2200	18.2200	-1.247%	70,131	+0.274%
2026-09-04	18.4600	18.57000	18.4500	18.4500	-0.432%	59,513	-0.976%
2026-09-03	18.5300	18.63000	18.5200	18.5300	+0.434%	41,344	-1.403%
2026-09-02	18.4500	18.58500	18.4200	18.4500	0.000%	25,461	-0.976%
2026-09-01	18.4900	18.54500	18.4200	18.4500	-0.054%	48,566	-0.976%
2026-08-31	18.5100	18.56000	18.4200	18.4600	-0.270%	60,485	-1.029%
2026-08-28	18.4800	18.61000	18.4565	18.5100	-0.269%	51,981	-1.297%
2026-08-27	18.6100	18.61000	18.4500	18.5600	-0.589%	70,249	-1.563%
2026-08-26	18.5400	18.67000	18.5200	18.6700	+0.756%	36,206	-2.142%
2026-08-25	18.4100	18.53000	18.3700	18.5300	+0.434%	70,605	-1.403%
2026-08-24	18.2900	18.46990	18.2900	18.4500	+0.875%	68,889	-0.976%
2026-08-21	18.2900	18.40030	18.2600	18.2900	+0.384%	62,669	-0.109%
2026-08-20	18.5000	18.54000	18.2200	18.2200	-1.514%	89,908	+0.274%
2026-08-19	18.4900	18.67000	18.4700	18.5000	0.000%	45,612	-1.243%
2026-08-18	18.3100	18.52000	18.2700	18.5000	+0.489%	65,717	-1.243%
2026-08-17	18.4600	18.57000	18.4100	18.4100	-0.701%	44,334	-0.760%
2026-08-14	18.5900	18.76000	18.5400	18.5400	-0.696%	44,945	-1.456%
2026-08-13	18.7100	18.71000	18.5600	18.6700	-0.214%	83,587	-2.142%
2026-08-12	18.8300	18.83000	18.6400	18.7100	-0.584%	47,557	-2.352%
2026-08-11	18.9700	18.97000	18.7500	18.8200	-0.423%	96,120	-2.922%
2026-08-10	18.8000	19.05000	18.8000	18.9000	+0.746%	127,420	-3.333%
2026-08-07	18.8000	18.81500	18.7100	18.7600	+0.053%	38,206	-2.612%
2026-08-06	18.7800	18.83000	18.6700	18.7500	+0.214%	79,592	-2.560%
2026-08-05	18.8600	18.88000	18.5800	18.7100	-0.320%	74,783	-2.352%
2026-08-04	18.6500	18.80000	18.5600	18.7700	+0.806%	112,356	-2.664%
2026-08-03	18.6200	18.81000	18.5600	18.6200	+0.486%	97,754	-1.880%
2026-07-31	18.6200	18.63000	18.5100	18.5300	+0.325%	121,944	-1.403%
2026-07-30	18.4100	18.57000	18.3200	18.4700	+0.874%	92,941	-1.083%
2026-07-29	18.5300	18.57000	18.3000	18.3100	-1.453%	100,991	-0.218%
2026-07-28	18.2400	18.65000	18.1900	18.5800	+1.864%	142,554	-1.668%
2026-07-27	18.2300	18.32990	18.1900	18.2400	+0.773%	43,228	+0.164%
2026-07-24	18.0300	18.18000	17.9500	18.1000	+0.111%	54,620	+0.939%
2026-07-23	18.1800	18.20000	18.0300	18.0800	-0.823%	76,476	+1.051%
2026-07-22	18.2200	18.27000	18.1480	18.2300	-0.164%	38,149	+0.219%
2026-07-21	18.2900	18.30000	18.1708	18.2600	+0.165%	90,020	+0.055%
2026-07-20	18.3000	18.30000	18.1750	18.2300	0.000%	44,189	+0.219%
2026-07-17	18.2400	18.45000	18.0300	18.2300	-0.328%	51,588	+0.219%
2026-07-16	18.2600	18.29000	18.1001	18.2900	+0.219%	58,010	-0.109%
2026-07-15	18.2000	18.29990	18.1600	18.2500	+0.165%	57,455	+0.110%
2026-07-14	18.2000	18.27530	18.1450	18.2200	+0.220%	71,494	+0.274%
2026-07-13	18.0600	18.20000	18.0400	18.1800	+0.331%	77,633	+0.495%
2026-07-10	18.0300	18.14000	18.0300	18.1200	+0.443%	39,127	+0.828%
2026-07-09	18.0400	18.12500	17.9700	18.0400	+0.501%	187,954	+1.275%
2026-07-08	18.2000	18.20000	17.9100	17.9500	-1.752%	99,169	+1.783%
2026-07-07	18.4400	18.44410	18.2000	18.2700	-0.327%	44,128	0.000%
2026-07-06	18.1000	18.50000	18.1000	18.3300	+0.881%	106,493	-0.327%
2026-07-02	18.0400	18.18000	18.0000	18.1700	+0.665%	99,079	+0.550%
2026-07-01	17.9600	18.08110	17.9150	18.0500	+0.838%	49,474	+1.219%
2026-06-30	17.8300	17.95480	17.8300	17.9000	+0.393%	51,539	+2.067%
2026-06-29	17.7600	17.90000	17.7600	17.8300	+0.394%	94,892	+2.468%
2026-06-26	17.7800	17.82000	17.6606	17.7600	-0.169%	136,383	+2.872%
2026-06-25	17.8900	17.98000	17.7700	17.7900	-0.168%	48,953	+2.698%
2026-06-24	17.8000	17.90000	17.7911	17.8200	0.000%	81,162	+2.525%
2026-06-23	17.6600	17.89990	17.6600	17.8200	+0.678%	74,123	+2.525%
2026-06-22	17.6500	17.89000	17.6500	17.7000	+0.568%	75,782	+3.220%
2026-06-18	17.7500	17.92000	17.6000	17.6000	-0.396%	58,516	+3.807%
2026-06-17	17.8400	17.98000	17.6700	17.6700	-0.842%	97,781	+3.396%
2026-06-16	17.9700	17.99000	17.5900	17.8200	-0.168%	153,485	+2.525%
2026-06-15	17.8000	17.98000	17.7600	17.8500	+0.507%	70,924	+2.353%
2026-06-12	17.7200	17.88000	17.7200	17.7600	+0.226%	55,494	+2.872%
2026-06-11	17.6000	17.79500	17.5617	17.7200	+0.911%	56,044	+3.104%
2026-06-10	17.5500	17.80880	17.5500	17.5600	-0.454%	89,686	+4.043%
2026-06-09	17.6700	17.74090	17.5800	17.6400	0.000%	76,262	+3.571%
2026-06-08	17.5500	17.66990	17.5000	17.6400	+0.973%	124,412	+3.571%
2026-06-05	17.3800	17.52000	17.3400	17.4700	+0.808%	110,356	+4.579%
2026-06-04	17.3500	17.49000	17.2700	17.3300	+0.522%	186,569	+5.424%
2026-06-03	17.3100	17.48000	17.2300	17.2400	-0.404%	138,182	+5.974%
2026-06-02	17.2400	17.41210	17.2300	17.3100	+0.232%	93,015	+5.546%
2026-06-01	17.3100	17.40000	17.2300	17.2700	-0.576%	58,974	+5.790%
2026-05-29	17.4300	17.45000	17.3500	17.3700	-0.743%	74,399	+5.181%
2026-05-28	17.4800	17.53860	17.4400	17.5000	-0.285%	88,792	+4.400%
2026-05-27	17.6700	17.71000	17.5500	17.5500	-1.127%	54,255	+4.103%
2026-05-26	17.7800	17.78000	17.6500	17.7500	+0.169%	101,841	+2.930%
2026-05-22	17.6000	17.75000	17.6000	17.7200	+0.796%	56,458	+3.104%
2026-05-21	17.5300	17.64000	17.4600	17.5800	+0.057%	72,760	+3.925%
2026-05-20	17.5400	17.60000	17.5000	17.5700	0.000%	68,471	+3.984%
2026-05-19	17.6500	17.70000	17.5500	17.5700	-0.847%	47,332	+3.984%
2026-05-18	17.6400	17.72000	17.5500	17.7200	+0.796%	52,399	+3.104%
2026-05-15	17.7000	17.73000	17.5800	17.5800	-0.397%	29,763	+3.925%
2026-05-14	17.6500	17.80000	17.6000	17.6500	+0.113%	155,984	+3.513%
2026-05-13	17.6300	17.71000	17.6300	17.6300	-0.283%	39,752	+3.630%
2026-05-12	17.6600	17.72000	17.5001	17.6800	+0.398%	89,743	+3.337%
2026-05-11	17.6500	17.65000	17.5900	17.6100	-0.057%	56,975	+3.748%
2026-05-08	17.6000	17.69000	17.5700	17.6200	+0.456%	35,042	+3.689%
2026-05-07	17.7100	17.74000	17.5200	17.5400	-0.736%	58,559	+4.162%
2026-05-06	17.6200	17.75000	17.6100	17.6700	+0.341%	85,840	+3.396%
2026-05-05	17.6000	17.69000	17.5300	17.6100	+0.057%	52,745	+3.748%
2026-05-04	17.7800	17.85000	17.5200	17.6000	-1.290%	100,253	+3.807%
2026-05-01	17.8100	17.92000	17.8100	17.8300	+0.169%	58,529	+2.468%
2026-04-30	17.8400	17.95000	17.7000	17.8000	+0.622%	142,611	+2.640%
2026-04-29	17.7600	17.80000	17.6501	17.6900	-0.169%	133,261	+3.279%
2026-04-28	17.7000	17.88000	17.6800	17.7200	+0.397%	107,283	+3.104%
2026-04-27	17.5300	17.90000	17.5300	17.6500	+0.085%	124,281	+3.513%
2026-04-24	17.6800	17.79990	17.6100	17.6350	-0.367%	74,654	+3.601%
2026-04-23	17.8900	18.01000	17.6700	17.7000	-1.993%	90,362	+3.220%
2026-04-22	18.0900	18.15000	18.0100	18.0600	+0.166%	56,290	+1.163%
2026-04-21	18.1400	18.26000	18.0100	18.0300	-0.277%	64,219	+1.331%
2026-04-20	17.9700	18.15000	17.9700	18.0800	+0.277%	97,835	+1.051%
2026-04-17	17.8700	18.15000	17.8700	18.0300	+1.406%	100,922	+1.331%
2026-04-16	17.7300	17.82000	17.7300	17.7800	0.000%	93,127	+2.756%
2026-04-15	17.8500	17.97000	17.6912	17.7800	-0.504%	74,221	+2.756%
2026-04-14	17.8300	17.92000	17.8000	17.8700	+0.393%	76,503	+2.238%
2026-04-13	17.6100	17.81000	17.6000	17.8000	+0.395%	47,156	+2.640%
2026-04-10	17.8000	17.81990	17.6400	17.7300	-0.225%	53,737	+3.046%
2026-04-09	17.6000	17.91990	17.5700	17.7700	+0.282%	72,170	+2.814%
2026-04-08	17.6400	17.78990	17.5900	17.7200	+2.309%	75,342	+3.104%
2026-04-07	17.3300	17.36000	17.2440	17.3200	0.000%	33,267	+5.485%
2026-04-06	17.2900	17.39000	17.1400	17.3200	+0.348%	51,984	+5.485%
2026-04-02	17.1500	17.30490	17.0097	17.2600	-0.231%	54,889	+5.852%
2026-04-01	17.2100	17.36000	17.0100	17.3000	+1.170%	99,412	+5.607%
2026-03-31	16.8100	17.15000	16.7100	17.1000	+2.334%	77,141	+6.842%
2026-03-30	16.6600	16.88000	16.6600	16.7100	+0.663%	62,421	+9.336%
2026-03-27	16.9200	16.92080	16.5500	16.6000	-2.094%	97,685	+10.060%
2026-03-26	17.0000	17.14000	16.9200	16.9550	-0.877%	79,332	+7.756%
2026-03-25	17.0300	17.14000	17.0300	17.1050	+0.736%	52,033	+6.811%
2026-03-24	17.0600	17.12000	16.9000	16.9800	-0.760%	111,385	+7.597%
2026-03-23	17.1000	17.17500	17.0142	17.1100	+1.363%	72,009	+6.780%
2026-03-20	16.9700	17.09160	16.8800	16.8800	-0.647%	67,645	+8.235%
2026-03-19	17.0600	17.11000	16.9700	16.9900	-0.933%	108,289	+7.534%
2026-03-18	17.2600	17.34000	17.1300	17.1500	-0.580%	48,763	+6.531%
2026-03-17	17.2400	17.38500	17.2400	17.2501	+0.525%	48,068	+5.912%
2026-03-16	17.2000	17.43000	17.1300	17.1600	+0.586%	61,201	+6.469%
2026-03-13	17.1700	17.43000	17.0600	17.0600	-0.059%	61,291	+7.093%
2026-03-12	17.2100	17.31500	17.0700	17.0700	-1.443%	89,686	+7.030%
2026-03-11	17.4100	17.42000	17.2700	17.3200	-0.460%	65,879	+5.485%
2026-03-10	17.3900	17.52000	17.3701	17.4000	-0.344%	72,250	+5.000%
2026-03-09	17.5000	17.50000	17.1900	17.4600	-0.626%	92,832	+4.639%
2026-03-06	17.6800	17.68000	17.5001	17.5700	-0.678%	56,831	+3.984%
2026-03-05	17.7600	17.95000	17.6500	17.6900	-0.226%	125,244	+3.279%
2026-03-04	17.7000	17.80990	17.6200	17.7300	+0.510%	86,825	+3.046%
2026-03-03	17.6200	17.77000	17.4000	17.6400	-0.676%	123,113	+3.571%
2026-03-02	17.9500	17.95000	17.7500	17.7600	-1.003%	68,188	+2.872%
2026-02-27	17.9000	17.97320	17.8800	17.9400	-0.664%	81,818	+1.839%
2026-02-26	17.8500	18.10000	17.8500	18.0600	+1.063%	75,924	+1.163%
2026-02-25	17.8700	17.95000	17.8000	17.8700	-0.168%	52,116	+2.238%
2026-02-24	17.8300	17.94990	17.7500	17.9000	+0.224%	82,459	+2.067%
2026-02-23	17.9500	18.02000	17.7800	17.8600	-0.778%	57,342	+2.296%
2026-02-20	17.9300	18.05000	17.8800	18.0000	+0.223%	40,577	+1.500%
2026-02-19	17.9000	18.00000	17.8500	17.9600	+0.056%	58,607	+1.726%
2026-02-18	18.1000	18.27970	17.9000	17.9500	-0.609%	182,872	+1.783%
2026-02-17	17.9500	18.19000	17.9500	18.0600	+0.055%	74,348	+1.163%
2026-02-13	17.9500	18.13990	17.9500	18.0500	-0.055%	62,641	+1.219%
2026-02-12	18.2000	18.32000	17.9800	18.0600	-1.041%	102,899	+1.163%
2026-02-11	18.3100	18.46000	18.2400	18.2500	-0.164%	90,822	+0.110%
2026-02-10	18.2100	18.40700	18.2100	18.2800	0.000%	67,152	-0.055%
2026-02-09	18.3800	18.50000	18.2480	18.2800	-0.544%	81,672	-0.055%
2026-02-06	18.3200	18.46000	18.2400	18.3800	+1.379%	101,698	-0.598%
2026-02-05	18.3500	18.41000	18.0500	18.1300	-0.658%	154,498	+0.772%
2026-02-04	18.1400	18.37000	18.1400	18.2500	+0.996%	119,955	+0.110%
2026-02-03	17.9300	18.12000	17.9201	18.0700	+0.501%	94,758	+1.107%
2026-02-02	17.7900	17.99000	17.6700	17.9800	+1.467%	62,156	+1.613%
2026-01-30	17.6700	17.80000	17.5520	17.7200	+0.682%	118,726	+3.104%
2026-01-29	17.6900	17.69000	17.5500	17.6000	+0.285%	184,608	+3.807%
2026-01-28	17.6300	17.66500	17.5500	17.5500	-0.735%	159,131	+4.103%
2026-01-27	17.8000	17.80000	17.6800	17.6800	-0.282%	100,402	+3.337%
2026-01-26	17.7100	17.77000	17.7013	17.7300	+0.113%	159,314	+3.046%
2026-01-23	17.8100	17.87990	17.7100	17.7100	-2.101%	92,938	+3.162%
2026-01-22	18.1300	18.13000	18.0600	18.0900	0.000%	134,033	+0.995%
2026-01-21	17.9000	18.15000	17.9000	18.0900	+1.005%	117,437	+0.995%
2026-01-20	18.1700	18.17000	17.9100	17.9100	-1.917%	108,867	+2.010%
2026-01-16	18.2900	18.36000	18.2440	18.2600	-0.055%	93,223	+0.055%
2026-01-15	18.2500	18.34000	18.2500	18.2700	+0.055%	151,678	0.000%
2026-01-14	18.4000	18.42600	18.2100	18.2600	-0.545%	175,379	+0.055%
2026-01-13	18.5700	18.57000	18.3200	18.3600	-0.810%	121,528	-0.490%
2026-01-12	18.3800	18.54000	18.3500	18.5100	+0.054%	114,702	-1.297%
2026-01-09	18.4500	18.50000	18.4320	18.5000	+0.271%	109,095	-1.243%
2026-01-08	18.4300	18.45920	18.3700	18.4500	+0.435%	129,309	-0.976%
2026-01-07	18.5700	18.57000	18.3700	18.3700	-0.970%	67,614	-0.544%
2026-01-06	18.5000	18.57000	18.4180	18.5500	+0.162%	126,274	-1.509%
2026-01-05	18.5000	18.63000	18.3900	18.5200	+0.871%	156,032	-1.350%
2026-01-02	18.5900	18.59000	18.3100	18.3600	-0.971%	163,642	-0.490%
2025-12-31	18.4400	18.56500	18.4024	18.5400	+0.325%	65,750	-1.456%
2025-12-30	18.3900	18.50000	18.3801	18.4800	+0.708%	44,061	-1.136%
2025-12-29	18.4000	18.43420	18.3400	18.3500	-0.434%	79,514	-0.436%
2025-12-26	18.4600	18.62000	18.4200	18.4300	-0.217%	29,263	-0.868%
2025-12-24	18.4800	18.52600	18.4000	18.4700	+0.108%	63,724	-1.083%
2025-12-23	18.3300	18.53000	18.3300	18.4500	+0.217%	38,075	-0.976%
2025-12-22	18.3300	18.43920	18.2900	18.4100	+0.475%	107,512	-0.760%
2025-12-19	18.3200	18.39140	18.2500	18.3230	+0.016%	58,033	-0.289%
2025-12-18	18.2200	18.36000	18.2200	18.3200	+0.715%	47,544	-0.273%
2025-12-17	18.2600	18.35000	18.1900	18.1900	-0.492%	86,255	+0.440%
2025-12-16	18.4200	18.42000	18.2200	18.2800	-0.706%	56,770	-0.055%
2025-12-15	18.3100	18.43000	18.1450	18.4100	+1.154%	58,342	-0.760%
2025-12-12	18.1800	18.26000	18.1200	18.2000	+0.331%	41,734	+0.385%
2025-12-11	17.9600	18.21000	17.9600	18.1400	+0.890%	104,279	+0.717%
2025-12-10	17.8200	18.03000	17.7600	17.9800	+0.785%	125,791	+1.613%
2025-12-09	18.0000	18.12000	17.8400	17.8400	-1.273%	105,606	+2.410%
2025-12-08	18.1000	18.12000	17.9400	18.0700	-0.386%	197,739	+1.107%
2025-12-05	18.0800	18.20240	18.0800	18.1400	+0.387%	83,460	+0.717%
2025-12-04	18.0600	18.13450	18.0200	18.0700	-0.276%	90,083	+1.107%
2025-12-03	18.0900	18.15000	18.0100	18.1200	+0.332%	68,660	+0.828%
2025-12-02	18.1000	18.11500	17.9600	18.0600	+0.055%	141,807	+1.163%
2025-12-01	18.1000	18.23950	18.0500	18.0500	-1.204%	88,108	+1.219%
2025-11-28	18.1500	18.33000	18.1500	18.2700	+0.661%	32,501	0.000%
2025-11-26	18.0500	18.18000	18.0100	18.1500	+1.171%	56,383	+0.661%
2025-11-25	17.8900	18.03000	17.7800	17.9400	+0.448%	89,756	+1.839%
2025-11-24	17.7700	17.89000	17.6800	17.8600	+0.224%	56,923	+2.296%
2025-11-21	17.6500	17.82500	17.6500	17.8200	+1.020%	43,084	+2.525%
2025-11-20	17.7600	17.93990	17.6000	17.6400	-0.508%	80,360	+3.571%
2025-11-19	17.8000	17.80000	17.7000	17.7300	-0.337%	66,856	+3.046%
2025-11-18	17.7600	17.87750	17.7048	17.7900	-0.224%	66,365	+2.698%
2025-11-17	17.9900	18.04990	17.8200	17.8300	-0.724%	71,554	+2.468%
2025-11-14	18.1000	18.10000	17.9200	17.9600	-0.938%	161,719	+1.726%
2025-11-13	18.1200	18.24990	18.0900	18.1300	+0.332%	58,983	+0.772%
2025-11-12	17.9700	18.13000	17.9700	18.0700	+0.612%	57,288	+1.107%
2025-11-11	17.8700	17.99000	17.7973	17.9600	+0.391%	67,929	+1.726%
2025-11-10	17.7700	17.91000	17.6700	17.8900	+0.675%	57,091	+2.124%
2025-11-07	17.5800	17.79000	17.4900	17.7700	+1.081%	92,378	+2.814%
2025-11-06	17.6100	17.67000	17.5201	17.5800	-0.114%	51,178	+3.925%
2025-11-05	17.4000	17.61000	17.3750	17.6000	+1.086%	64,981	+3.807%
2025-11-04	17.2800	17.49000	17.2247	17.4110	+0.352%	98,565	+4.934%
2025-11-03	17.4600	17.46470	17.3100	17.3500	-0.230%	96,899	+5.303%
2025-10-31	17.5000	17.53990	17.3300	17.3900	-0.057%	130,537	+5.060%
2025-10-30	17.4300	17.50000	17.3500	17.4000	+0.173%	141,423	+5.000%
2025-10-29	17.5500	17.55000	17.3200	17.3700	-1.475%	174,198	+5.181%
2025-10-28	17.6500	17.69500	17.6001	17.6300	-0.395%	61,773	+3.630%
2025-10-27	17.8800	17.88990	17.6600	17.7000	-0.338%	72,002	+3.220%
2025-10-24	17.7000	17.78000	17.6560	17.7600	+0.096%	81,730	+2.872%
2025-10-23	17.7900	17.81000	17.7400	17.7430	-0.180%	59,198	+2.970%
2025-10-22	17.8500	17.88000	17.7600	17.7750	-0.477%	50,449	+2.785%
2025-10-21	17.8600	17.93000	17.8501	17.8602	+0.057%	35,839	+2.294%
2025-10-20	17.8100	17.89990	17.8100	17.8500	+0.337%	71,979	+2.353%
2025-10-17	17.7900	17.86000	17.7101	17.7900	-0.056%	92,903	+2.698%
2025-10-16	18.0100	18.02920	17.7300	17.8000	-1.221%	211,704	+2.640%
2025-10-15	17.8500	18.04990	17.8500	18.0200	+1.464%	191,281	+1.387%
2025-10-14	17.7000	17.87561	17.6100	17.7600	+0.339%	96,688	+2.872%
2025-10-13	17.6600	17.74000	17.6600	17.7000	+0.855%	49,954	+3.220%
2025-10-10	17.9600	18.04000	17.5500	17.5500	-2.337%	151,766	+4.103%
2025-10-09	18.1600	18.17990	17.9500	17.9700	-0.839%	76,180	+1.669%
2025-10-08	18.1800	18.18990	18.0900	18.1220	-0.044%	52,480	+0.817%
2025-10-07	18.1400	18.23000	18.1000	18.1300	-0.110%	59,004	+0.772%
2025-10-06	18.0900	18.24900	18.0900	18.1500	+0.276%	54,192	+0.661%
2025-10-03	18.0100	18.17000	18.0100	18.1000	+0.260%	58,914	+0.939%
2025-10-02	18.1000	18.12530	18.0400	18.0530	-0.370%	65,812	+1.202%
2025-10-01	18.1200	18.15300	18.0800	18.1200	-0.220%	77,534	+0.828%
2025-09-30	18.1300	18.22000	18.1200	18.1600	+0.110%	98,438	+0.606%
2025-09-29	18.1600	18.22000	18.1100	18.1400	-0.603%	101,145	+0.717%
2025-09-26	18.1900	18.26000	18.0700	18.2500	+0.773%	78,359	+0.110%
2025-09-25	18.1300	18.15900	18.0600	18.1100	-0.165%	66,050	+0.883%
2025-09-24	18.1700	18.23000	18.1200	18.1400	-0.220%	65,354	+0.717%
2025-09-23	18.1800	18.38000	18.1500	18.1800	-0.329%	172,230	+0.495%
2025-09-22	18.1400	18.25000	18.1400	18.2400	+0.220%	72,957	+0.164%
2025-09-19	18.2100	18.25990	18.1600	18.2000	-0.055%	55,114	+0.385%
2025-09-18	18.2400	18.31000	18.1900	18.2100	-0.027%	64,142	+0.329%
2025-09-17	18.2200	18.29250	18.1500	18.2150	+0.082%	124,611	+0.302%
2025-09-16	18.2600	18.26920	18.1200	18.2000	-0.546%	211,344	+0.385%
2025-09-15	18.4200	18.43000	18.2600	18.3000	-0.109%	67,341	-0.164%
2025-09-12	18.4100	18.41000	18.2901	18.3200	-0.597%	37,733	-0.273%
2025-09-11	18.3300	18.45500	18.3300	18.4300	+0.986%	74,567	-0.868%
2025-09-10	18.2400	18.31000	18.1600	18.2500	-0.436%	76,051	+0.110%
2025-09-09	18.3500	18.39000	18.1900	18.3300	-0.163%	179,164	-0.327%
2025-09-08	18.6000	18.60000	18.3550	18.3600	-0.596%	58,031	-0.490%
2025-09-05	18.6100	18.66990	18.3500	18.4700	-0.539%	65,558	-1.083%
2025-09-04	18.4700	18.58000	18.4584	18.5700	+0.760%	57,935	-1.616%
2025-09-03	18.3800	18.47000	18.3101	18.4300	+0.163%	43,677	-0.868%
2025-09-02	18.4300	18.44980	18.3100	18.4000	-0.594%	74,324	-0.707%
2025-08-29	18.4400	18.57500	18.4200	18.5100	+0.380%	65,567	-1.297%
2025-08-28	18.4300	18.47070	18.4000	18.4400	+0.109%	38,412	-0.922%
2025-08-27	18.3200	18.42000	18.3000	18.4200	+0.766%	55,306	-0.814%
2025-08-26	18.3000	18.30000	18.1501	18.2800	+0.495%	78,418	-0.055%
2025-08-25	18.2600	18.27000	18.1500	18.1900	0.000%	70,682	+0.440%
2025-08-22	18.0900	18.23500	18.0900	18.1900	+0.776%	58,485	+0.440%
2025-08-21	18.0600	18.07620	17.9350	18.0500	-0.111%	59,479	+1.219%
2025-08-20	18.1100	18.15000	18.0200	18.0700	-0.111%	95,460	+1.107%
2025-08-19	18.0600	18.13000	18.0101	18.0900	+0.500%	48,406	+0.995%
2025-08-18	17.9900	18.00000	17.9000	18.0000	+0.167%	55,147	+1.500%
2025-08-15	18.0000	18.11000	17.9600	17.9700	-0.111%	154,507	+1.669%
2025-08-14	17.9700	17.99000	17.9000	17.9900	+0.056%	49,335	+1.556%
2025-08-13	17.8700	17.99000	17.8201	17.9800	+0.898%	69,799	+1.613%
2025-08-12	17.7100	17.85000	17.6101	17.8200	+1.193%	102,109	+2.525%
2025-08-11	17.5600	17.66500	17.5400	17.6100	+0.114%	91,553	+3.748%
2025-08-08	17.5700	17.68000	17.5700	17.5900	+0.057%	75,234	+3.866%
2025-08-07	17.6200	17.72950	17.5180	17.5800	-0.057%	59,994	+3.925%
2025-08-06	17.5100	17.62000	17.5100	17.5900	+0.285%	46,560	+3.866%
2025-08-05	17.5000	17.60000	17.4400	17.5400	-0.114%	75,663	+4.162%
2025-08-04	17.6500	17.65000	17.5100	17.5600	-0.341%	118,641	+4.043%
2025-08-01	17.7500	17.75000	17.4500	17.6200	-0.452%	85,446	+3.689%
2025-07-31	17.7600	17.80000	17.6332	17.7000	+0.511%	130,512	+3.220%
2025-07-30	17.6800	17.68990	17.5300	17.6100	-0.057%	78,764	+3.748%
2025-07-29	17.7200	17.77990	17.6000	17.6200	-0.620%	87,420	+3.689%
2025-07-28	17.8500	17.85990	17.7000	17.7300	-0.700%	86,664	+3.046%
2025-07-25	17.8300	17.85500	17.7700	17.8550	+0.535%	38,675	+2.324%
2025-07-24	17.7600	17.83000	17.7500	17.7600	-0.893%	62,284	+2.872%
2025-07-23	17.8000	17.95000	17.7600	17.9200	+0.901%	102,187	+1.953%
2025-07-22	17.6400	17.82000	17.6300	17.7600	+0.623%	143,195	+2.872%
2025-07-21	17.6500	17.74000	17.6200	17.6500	+0.284%	76,030	+3.513%
2025-07-18	17.7100	17.72000	17.5700	17.6000	0.000%	48,537	+3.807%
2025-07-17	17.4100	17.64000	17.4100	17.6000	+0.744%	65,990	+3.807%
2025-07-16	17.4300	17.48000	17.3302	17.4700	+0.402%	129,006	+4.579%
2025-07-15	17.7300	17.82990	17.4000	17.4000	-1.528%	123,708	+5.000%
2025-07-14	17.5800	17.67000	17.5500	17.6700	+0.284%	66,584	+3.396%
2025-07-11	17.6100	17.62000	17.5100	17.6200	-0.339%	61,477	+3.689%
2025-07-10	17.6500	17.74000	17.5600	17.6800	+0.284%	82,396	+3.337%
2025-07-09	17.6800	17.68000	17.5520	17.6300	+0.399%	89,619	+3.630%
2025-07-08	17.5800	17.61000	17.4900	17.5600	-0.171%	137,448	+4.043%
2025-07-07	17.8700	17.87000	17.5501	17.5900	-1.401%	116,702	+3.866%
2025-07-03	17.7600	17.87000	17.7130	17.8400	+0.450%	57,496	+2.410%
2025-07-02	17.8700	17.87000	17.6700	17.7600	-0.616%	102,493	+2.872%
2025-07-01	17.7100	17.87000	17.6300	17.8700	+1.075%	105,036	+2.238%
2025-06-30	17.6400	17.68100	17.5800	17.6800	+0.741%	101,868	+3.337%
2025-06-27	17.5000	17.65000	17.5000	17.5500	+0.515%	84,695	+4.103%
2025-06-26	17.5800	17.64740	17.4500	17.4600	-0.626%	302,190	+4.639%
2025-06-25	17.6400	17.64000	17.5100	17.5700	-0.170%	127,582	+3.984%
2025-06-24	17.4500	17.60500	17.3369	17.6000	+1.734%	78,261	+3.807%
2025-06-23	17.1200	17.33000	17.1005	17.3000	+0.875%	90,989	+5.607%
2025-06-20	17.2000	17.24200	17.1400	17.1500	+0.175%	35,028	+6.531%
2025-06-18	17.1000	17.21000	17.1000	17.1200	+0.058%	94,567	+6.717%
2025-06-17	17.3000	17.34990	17.0800	17.1100	-1.098%	64,212	+6.780%
2025-06-16	17.3100	17.40000	17.2800	17.3000	+0.816%	81,868	+5.607%
2025-06-13	17.2300	17.30000	17.1200	17.1600	-0.752%	94,261	+6.469%
2025-06-12	17.2700	17.38000	17.2400	17.2900	-0.346%	140,042	+5.668%
2025-06-11	17.4600	17.48990	17.3400	17.3500	-0.687%	149,868	+5.303%
2025-06-10	17.6100	17.61000	17.4201	17.4700	-0.513%	87,018	+4.579%
2025-06-09	17.5000	17.56000	17.3600	17.5600	+0.688%	102,626	+4.043%
2025-06-06	17.4200	17.47000	17.4000	17.4400	+0.693%	101,628	+4.759%
2025-06-05	17.4400	17.44000	17.2500	17.3200	-0.688%	99,107	+5.485%
2025-06-04	17.5700	17.57000	17.4300	17.4400	-0.683%	79,033	+4.759%
2025-06-03	17.5000	17.59970	17.3805	17.5600	+0.057%	71,760	+4.043%
2025-06-02	17.6700	17.71000	17.4500	17.5500	-0.397%	88,371	+4.103%
2025-05-30	17.5200	17.64000	17.3900	17.6200	+0.743%	76,385	+3.689%
2025-05-29	17.5900	17.59000	17.3919	17.4900	+0.575%	70,706	+4.460%
2025-05-28	17.5600	17.58800	17.3700	17.3900	-1.137%	202,885	+5.060%
2025-05-27	17.4900	17.61000	17.4001	17.5900	+1.383%	91,450	+3.866%
2025-05-23	17.2100	17.41000	17.2000	17.3500	-0.287%	77,513	+5.303%
2025-05-22	17.4200	17.47000	17.3400	17.4000	-0.287%	77,381	+5.000%
2025-05-21	17.5800	17.65000	17.3801	17.4500	-1.579%	111,346	+4.699%
2025-05-20	17.7600	17.80500	17.6461	17.7300	-0.672%	122,207	+3.046%
2025-05-19	17.8600	17.87000	17.7501	17.8500	0.000%	96,117	+2.353%
2025-05-16	17.8200	17.89000	17.7000	17.8500	+0.734%	119,673	+2.353%
2025-05-15	17.5800	17.82000	17.5800	17.7200	+0.454%	206,062	+3.104%
2025-05-14	17.8200	17.82000	17.4800	17.6400	-0.508%	243,422	+3.571%
2025-05-13	17.5200	17.76000	17.2800	17.7300	+0.911%	232,987	+3.046%
2025-05-12	17.6200	17.64880	17.3700	17.5700	+1.326%	292,109	+3.984%
2025-05-09	17.2100	17.39000	17.2100	17.3400	+0.347%	144,110	+5.363%
2025-05-08	17.3200	17.38000	17.1800	17.2800	+0.817%	203,578	+5.729%
2025-05-07	17.1000	17.20220	17.0184	17.1400	+0.234%	71,060	+6.593%
2025-05-06	17.0500	17.16000	16.9300	17.1000	-0.466%	137,918	+6.842%
2025-05-05	17.2200	17.32000	16.9300	17.1800	-1.941%	248,743	+6.345%
2025-05-02	17.4500	17.59000	17.4000	17.5200	+1.272%	226,956	+4.281%
2025-05-01	17.1900	17.36000	17.1200	17.3000	+0.933%	152,067	+5.607%
2025-04-30	17.2300	17.23000	16.7608	17.1400	+0.058%	182,807	+6.593%
2025-04-29	17.0500	17.15000	16.9620	17.1300	+0.351%	145,423	+6.655%
2025-04-28	17.0800	17.12000	16.8500	17.0700	+0.708%	124,321	+7.030%
2025-04-25	16.9600	16.98000	16.7650	16.9500	+0.237%	89,511	+7.788%
2025-04-24	16.7600	16.96500	16.6200	16.9100	+1.016%	110,982	+8.043%
2025-04-23	16.7000	17.00000	16.6793	16.7400	+0.904%	200,633	+9.140%
2025-04-22	16.3500	16.62000	16.3500	16.5900	+2.534%	100,808	+10.127%
2025-04-21	16.2800	16.39990	16.0200	16.1800	-2.058%	213,240	+12.917%
2025-04-17	16.3600	16.63990	16.3600	16.5200	+0.670%	77,434	+10.593%
2025-04-16	16.7200	16.74000	16.3080	16.4100	-2.147%	112,883	+11.335%
2025-04-15	16.7500	16.90000	16.7425	16.7700	0.000%	100,362	+8.945%
2025-04-14	16.7200	16.89000	16.6000	16.7700	+1.513%	110,837	+8.945%
2025-04-11	16.3500	16.70910	16.0100	16.5200	+0.670%	152,584	+10.593%
2025-04-10	16.7300	16.73000	15.9500	16.4100	-2.147%	146,062	+11.335%
2025-04-09	15.7900	16.78000	15.4533	16.7700	+7.088%	344,898	+8.945%
2025-04-08	16.0000	16.32000	15.5300	15.6600	+0.902%	520,062	+16.667%
2025-04-07	15.5200	15.71000	15.0000	15.5200	-1.772%	402,665	+17.719%
2025-04-04	16.3400	16.40000	15.6700	15.8000	-5.446%	556,286	+15.633%
2025-04-03	17.0000	17.06000	16.7100	16.7100	-3.633%	599,363	+9.336%
2025-04-02	17.2800	17.41000	17.2250	17.3400	+0.405%	175,956	+5.363%
2025-04-01	17.2300	17.30000	17.1000	17.2700	+0.116%	151,335	+5.790%
2025-03-31	17.1000	17.29000	17.0250	17.2500	+0.407%	309,708	+5.913%
2025-03-28	17.3700	17.39000	17.0500	17.1800	-0.694%	338,459	+6.345%
2025-03-27	17.3900	17.39000	17.2000	17.3000	+0.640%	479,633	+5.607%
2025-03-26	17.2900	17.46000	17.1000	17.1900	+2.078%	836,888	+6.283%
2025-03-25	16.7900	16.88500	16.7700	16.8400	+0.417%	70,155	+8.492%

.dark-mode .N3Nc6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3Nc6K{ color: #333333; background-color: white; border: 2px solid #333333; }STEWSRH Total Return Fund, Inc.stock NYSE

STEW
SRH Total Return Fund, Inc.
stock NYSE