Dark

STEW
SRH Total Return Fund, Inc.
stock NYSE

At Close

Jun 9, 2026 3:59:41 PM EDT

17.60USD-0.227%(-0.04)76,262

17.10Bid 18.20Ask 1.10Spread

Pre-market

Jun 9, 2026 9:29:30 AM EDT

17.63USD-0.057%(-0.01)100

After-hours

Jun 9, 2026 4:10:30 PM EDT

17.64USD+0.227%(+0.04)299

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	17.7100	17.71000	17.5900	17.6000	-0.227%	76,262	0.000%
2026-06-08	17.5500	17.66990	17.5000	17.6400	+0.973%	124,412	-0.227%
2026-06-05	17.3800	17.52000	17.3400	17.4700	+0.808%	110,356	+0.744%
2026-06-04	17.3500	17.49000	17.2700	17.3300	+0.522%	186,569	+1.558%
2026-06-03	17.3100	17.48000	17.2300	17.2400	-0.404%	138,182	+2.088%
2026-06-02	17.2400	17.41210	17.2300	17.3100	+0.232%	93,015	+1.675%
2026-06-01	17.3100	17.40000	17.2300	17.2700	-0.576%	58,974	+1.911%
2026-05-29	17.4300	17.45000	17.3500	17.3700	-0.743%	74,399	+1.324%
2026-05-28	17.4800	17.53860	17.4400	17.5000	-0.285%	88,792	+0.571%
2026-05-27	17.6700	17.71000	17.5500	17.5500	-1.127%	54,255	+0.285%
2026-05-26	17.7800	17.78000	17.6500	17.7500	+0.169%	101,841	-0.845%
2026-05-22	17.6000	17.75000	17.6000	17.7200	+0.796%	56,458	-0.677%
2026-05-21	17.5300	17.64000	17.4600	17.5800	+0.057%	72,760	+0.114%
2026-05-20	17.5400	17.60000	17.5000	17.5700	0.000%	68,471	+0.171%
2026-05-19	17.6500	17.70000	17.5500	17.5700	-0.847%	47,332	+0.171%
2026-05-18	17.6400	17.72000	17.5500	17.7200	+0.796%	52,399	-0.677%
2026-05-15	17.7000	17.73000	17.5800	17.5800	-0.397%	29,763	+0.114%
2026-05-14	17.6500	17.80000	17.6000	17.6500	+0.113%	155,984	-0.283%
2026-05-13	17.6300	17.71000	17.6300	17.6300	-0.283%	39,752	-0.170%
2026-05-12	17.6600	17.72000	17.5001	17.6800	+0.398%	89,743	-0.452%
2026-05-11	17.6500	17.65000	17.5900	17.6100	-0.057%	56,975	-0.057%
2026-05-08	17.6000	17.69000	17.5700	17.6200	+0.456%	35,042	-0.114%
2026-05-07	17.7100	17.74000	17.5200	17.5400	-0.736%	58,559	+0.342%
2026-05-06	17.6200	17.75000	17.6100	17.6700	+0.341%	85,840	-0.396%
2026-05-05	17.6000	17.69000	17.5300	17.6100	+0.057%	52,745	-0.057%
2026-05-04	17.7800	17.85000	17.5200	17.6000	-1.290%	100,253	0.000%
2026-05-01	17.8100	17.92000	17.8100	17.8300	+0.169%	58,529	-1.290%
2026-04-30	17.8400	17.95000	17.7000	17.8000	+0.622%	142,611	-1.124%
2026-04-29	17.7600	17.80000	17.6501	17.6900	-0.169%	133,261	-0.509%
2026-04-28	17.7000	17.88000	17.6800	17.7200	+0.397%	107,283	-0.677%
2026-04-27	17.5300	17.90000	17.5300	17.6500	+0.085%	124,281	-0.283%
2026-04-24	17.6800	17.79990	17.6100	17.6350	-0.367%	74,654	-0.198%
2026-04-23	17.8900	18.01000	17.6700	17.7000	-1.993%	90,362	-0.565%
2026-04-22	18.0900	18.15000	18.0100	18.0600	+0.166%	56,290	-2.547%
2026-04-21	18.1400	18.26000	18.0100	18.0300	-0.277%	64,219	-2.385%
2026-04-20	17.9700	18.15000	17.9700	18.0800	+0.277%	97,835	-2.655%
2026-04-17	17.8700	18.15000	17.8700	18.0300	+1.406%	100,922	-2.385%
2026-04-16	17.7300	17.82000	17.7300	17.7800	0.000%	93,127	-1.012%
2026-04-15	17.8500	17.97000	17.6912	17.7800	-0.504%	74,221	-1.012%
2026-04-14	17.8300	17.92000	17.8000	17.8700	+0.393%	76,503	-1.511%
2026-04-13	17.6100	17.81000	17.6000	17.8000	+0.395%	47,156	-1.124%
2026-04-10	17.8000	17.81990	17.6400	17.7300	-0.225%	53,737	-0.733%
2026-04-09	17.6000	17.91990	17.5700	17.7700	+0.282%	72,170	-0.957%
2026-04-08	17.6400	17.78990	17.5900	17.7200	+2.309%	75,342	-0.677%
2026-04-07	17.3300	17.36000	17.2440	17.3200	0.000%	33,267	+1.617%
2026-04-06	17.2900	17.39000	17.1400	17.3200	+0.348%	51,984	+1.617%
2026-04-02	17.1500	17.30490	17.0097	17.2600	-0.231%	54,889	+1.970%
2026-04-01	17.2100	17.36000	17.0100	17.3000	+1.170%	99,412	+1.734%
2026-03-31	16.8100	17.15000	16.7100	17.1000	+2.334%	77,141	+2.924%
2026-03-30	16.6600	16.88000	16.6600	16.7100	+0.663%	62,421	+5.326%
2026-03-27	16.9200	16.92080	16.5500	16.6000	-2.094%	97,685	+6.024%
2026-03-26	17.0000	17.14000	16.9200	16.9550	-0.877%	79,332	+3.804%
2026-03-25	17.0300	17.14000	17.0300	17.1050	+0.736%	52,033	+2.894%
2026-03-24	17.0600	17.12000	16.9000	16.9800	-0.760%	111,385	+3.651%
2026-03-23	17.1000	17.17500	17.0142	17.1100	+1.363%	72,009	+2.864%
2026-03-20	16.9700	17.09160	16.8800	16.8800	-0.647%	67,645	+4.265%
2026-03-19	17.0600	17.11000	16.9700	16.9900	-0.933%	108,289	+3.590%
2026-03-18	17.2600	17.34000	17.1300	17.1500	-0.580%	48,763	+2.624%
2026-03-17	17.2400	17.38500	17.2400	17.2501	+0.525%	48,068	+2.028%
2026-03-16	17.2000	17.43000	17.1300	17.1600	+0.586%	61,201	+2.564%
2026-03-13	17.1700	17.43000	17.0600	17.0600	-0.059%	61,291	+3.165%
2026-03-12	17.2100	17.31500	17.0700	17.0700	-1.443%	89,686	+3.105%
2026-03-11	17.4100	17.42000	17.2700	17.3200	-0.460%	65,879	+1.617%
2026-03-10	17.3900	17.52000	17.3701	17.4000	-0.344%	72,250	+1.149%
2026-03-09	17.5000	17.50000	17.1900	17.4600	-0.626%	92,832	+0.802%
2026-03-06	17.6800	17.68000	17.5001	17.5700	-0.678%	56,831	+0.171%
2026-03-05	17.7600	17.95000	17.6500	17.6900	-0.226%	125,244	-0.509%
2026-03-04	17.7000	17.80990	17.6200	17.7300	+0.510%	86,825	-0.733%
2026-03-03	17.6200	17.77000	17.4000	17.6400	-0.676%	123,113	-0.227%
2026-03-02	17.9500	17.95000	17.7500	17.7600	-1.003%	68,188	-0.901%
2026-02-27	17.9000	17.97320	17.8800	17.9400	-0.664%	81,818	-1.895%
2026-02-26	17.8500	18.10000	17.8500	18.0600	+1.063%	75,924	-2.547%
2026-02-25	17.8700	17.95000	17.8000	17.8700	-0.168%	52,116	-1.511%
2026-02-24	17.8300	17.94990	17.7500	17.9000	+0.224%	82,459	-1.676%
2026-02-23	17.9500	18.02000	17.7800	17.8600	-0.778%	57,342	-1.456%
2026-02-20	17.9300	18.05000	17.8800	18.0000	+0.223%	40,577	-2.222%
2026-02-19	17.9000	18.00000	17.8500	17.9600	+0.056%	58,607	-2.004%
2026-02-18	18.1000	18.27970	17.9000	17.9500	-0.609%	182,872	-1.950%
2026-02-17	17.9500	18.19000	17.9500	18.0600	+0.055%	74,348	-2.547%
2026-02-13	17.9500	18.13990	17.9500	18.0500	-0.055%	62,641	-2.493%
2026-02-12	18.2000	18.32000	17.9800	18.0600	-1.041%	102,899	-2.547%
2026-02-11	18.3100	18.46000	18.2400	18.2500	-0.164%	90,822	-3.562%
2026-02-10	18.2100	18.40700	18.2100	18.2800	0.000%	67,152	-3.720%
2026-02-09	18.3800	18.50000	18.2480	18.2800	-0.544%	81,672	-3.720%
2026-02-06	18.3200	18.46000	18.2400	18.3800	+1.379%	101,698	-4.244%
2026-02-05	18.3500	18.41000	18.0500	18.1300	-0.658%	154,498	-2.923%
2026-02-04	18.1400	18.37000	18.1400	18.2500	+0.996%	119,955	-3.562%
2026-02-03	17.9300	18.12000	17.9201	18.0700	+0.501%	94,758	-2.601%
2026-02-02	17.7900	17.99000	17.6700	17.9800	+1.467%	62,156	-2.113%
2026-01-30	17.6700	17.80000	17.5520	17.7200	+0.682%	118,726	-0.677%
2026-01-29	17.6900	17.69000	17.5500	17.6000	+0.285%	184,608	0.000%
2026-01-28	17.6300	17.66500	17.5500	17.5500	-0.735%	159,131	+0.285%
2026-01-27	17.8000	17.80000	17.6800	17.6800	-0.282%	100,402	-0.452%
2026-01-26	17.7100	17.77000	17.7013	17.7300	+0.113%	159,314	-0.733%
2026-01-23	17.8100	17.87990	17.7100	17.7100	-2.101%	92,938	-0.621%
2026-01-22	18.1300	18.13000	18.0600	18.0900	0.000%	134,033	-2.709%
2026-01-21	17.9000	18.15000	17.9000	18.0900	+1.005%	117,437	-2.709%
2026-01-20	18.1700	18.17000	17.9100	17.9100	-1.917%	108,867	-1.731%
2026-01-16	18.2900	18.36000	18.2440	18.2600	-0.055%	93,223	-3.614%
2026-01-15	18.2500	18.34000	18.2500	18.2700	+0.055%	151,678	-3.667%
2026-01-14	18.4000	18.42600	18.2100	18.2600	-0.545%	175,379	-3.614%
2026-01-13	18.5700	18.57000	18.3200	18.3600	-0.810%	121,528	-4.139%
2026-01-12	18.3800	18.54000	18.3500	18.5100	+0.054%	114,702	-4.916%
2026-01-09	18.4500	18.50000	18.4320	18.5000	+0.271%	109,095	-4.865%
2026-01-08	18.4300	18.45920	18.3700	18.4500	+0.435%	129,309	-4.607%
2026-01-07	18.5700	18.57000	18.3700	18.3700	-0.970%	67,614	-4.192%
2026-01-06	18.5000	18.57000	18.4180	18.5500	+0.162%	126,274	-5.121%
2026-01-05	18.5000	18.63000	18.3900	18.5200	+0.871%	156,032	-4.968%
2026-01-02	18.5900	18.59000	18.3100	18.3600	-0.971%	163,642	-4.139%
2025-12-31	18.4400	18.56500	18.4024	18.5400	+0.325%	65,750	-5.070%
2025-12-30	18.3900	18.50000	18.3801	18.4800	+0.708%	44,061	-4.762%
2025-12-29	18.4000	18.43420	18.3400	18.3500	-0.434%	79,514	-4.087%
2025-12-26	18.4600	18.62000	18.4200	18.4300	-0.217%	29,263	-4.504%
2025-12-24	18.4800	18.52600	18.4000	18.4700	+0.108%	63,724	-4.710%
2025-12-23	18.3300	18.53000	18.3300	18.4500	+0.217%	38,075	-4.607%
2025-12-22	18.3300	18.43920	18.2900	18.4100	+0.475%	107,512	-4.400%
2025-12-19	18.3200	18.39140	18.2500	18.3230	+0.016%	58,033	-3.946%
2025-12-18	18.2200	18.36000	18.2200	18.3200	+0.715%	47,544	-3.930%
2025-12-17	18.2600	18.35000	18.1900	18.1900	-0.492%	86,255	-3.244%
2025-12-16	18.4200	18.42000	18.2200	18.2800	-0.706%	56,770	-3.720%
2025-12-15	18.3100	18.43000	18.1450	18.4100	+1.154%	58,342	-4.400%
2025-12-12	18.1800	18.26000	18.1200	18.2000	+0.331%	41,734	-3.297%
2025-12-11	17.9600	18.21000	17.9600	18.1400	+0.890%	104,279	-2.977%
2025-12-10	17.8200	18.03000	17.7600	17.9800	+0.785%	125,791	-2.113%
2025-12-09	18.0000	18.12000	17.8400	17.8400	-1.273%	105,606	-1.345%
2025-12-08	18.1000	18.12000	17.9400	18.0700	-0.386%	197,739	-2.601%
2025-12-05	18.0800	18.20240	18.0800	18.1400	+0.387%	83,460	-2.977%
2025-12-04	18.0600	18.13450	18.0200	18.0700	-0.276%	90,083	-2.601%
2025-12-03	18.0900	18.15000	18.0100	18.1200	+0.332%	68,660	-2.870%
2025-12-02	18.1000	18.11500	17.9600	18.0600	+0.055%	141,807	-2.547%
2025-12-01	18.1000	18.23950	18.0500	18.0500	-1.204%	88,108	-2.493%
2025-11-28	18.1500	18.33000	18.1500	18.2700	+0.661%	32,501	-3.667%
2025-11-26	18.0500	18.18000	18.0100	18.1500	+1.171%	56,383	-3.030%
2025-11-25	17.8900	18.03000	17.7800	17.9400	+0.448%	89,756	-1.895%
2025-11-24	17.7700	17.89000	17.6800	17.8600	+0.224%	56,923	-1.456%
2025-11-21	17.6500	17.82500	17.6500	17.8200	+1.020%	43,084	-1.235%
2025-11-20	17.7600	17.93990	17.6000	17.6400	-0.508%	80,360	-0.227%
2025-11-19	17.8000	17.80000	17.7000	17.7300	-0.337%	66,856	-0.733%
2025-11-18	17.7600	17.87750	17.7048	17.7900	-0.224%	66,365	-1.068%
2025-11-17	17.9900	18.04990	17.8200	17.8300	-0.724%	71,554	-1.290%
2025-11-14	18.1000	18.10000	17.9200	17.9600	-0.938%	161,719	-2.004%
2025-11-13	18.1200	18.24990	18.0900	18.1300	+0.332%	58,983	-2.923%
2025-11-12	17.9700	18.13000	17.9700	18.0700	+0.612%	57,288	-2.601%
2025-11-11	17.8700	17.99000	17.7973	17.9600	+0.391%	67,929	-2.004%
2025-11-10	17.7700	17.91000	17.6700	17.8900	+0.675%	57,091	-1.621%
2025-11-07	17.5800	17.79000	17.4900	17.7700	+1.081%	92,378	-0.957%
2025-11-06	17.6100	17.67000	17.5201	17.5800	-0.114%	51,178	+0.114%
2025-11-05	17.4000	17.61000	17.3750	17.6000	+1.086%	64,981	0.000%
2025-11-04	17.2800	17.49000	17.2247	17.4110	+0.352%	98,565	+1.086%
2025-11-03	17.4600	17.46470	17.3100	17.3500	-0.230%	96,899	+1.441%
2025-10-31	17.5000	17.53990	17.3300	17.3900	-0.057%	130,537	+1.208%
2025-10-30	17.4300	17.50000	17.3500	17.4000	+0.173%	141,423	+1.149%
2025-10-29	17.5500	17.55000	17.3200	17.3700	-1.475%	174,198	+1.324%
2025-10-28	17.6500	17.69500	17.6001	17.6300	-0.395%	61,773	-0.170%
2025-10-27	17.8800	17.88990	17.6600	17.7000	-0.338%	72,002	-0.565%
2025-10-24	17.7000	17.78000	17.6560	17.7600	+0.096%	81,730	-0.901%
2025-10-23	17.7900	17.81000	17.7400	17.7430	-0.180%	59,198	-0.806%
2025-10-22	17.8500	17.88000	17.7600	17.7750	-0.477%	50,449	-0.985%
2025-10-21	17.8600	17.93000	17.8501	17.8602	+0.057%	35,839	-1.457%
2025-10-20	17.8100	17.89990	17.8100	17.8500	+0.337%	71,979	-1.401%
2025-10-17	17.7900	17.86000	17.7101	17.7900	-0.056%	92,903	-1.068%
2025-10-16	18.0100	18.02920	17.7300	17.8000	-1.221%	211,704	-1.124%
2025-10-15	17.8500	18.04990	17.8500	18.0200	+1.464%	191,281	-2.331%
2025-10-14	17.7000	17.87561	17.6100	17.7600	+0.339%	96,688	-0.901%
2025-10-13	17.6600	17.74000	17.6600	17.7000	+0.855%	49,954	-0.565%
2025-10-10	17.9600	18.04000	17.5500	17.5500	-2.337%	151,766	+0.285%
2025-10-09	18.1600	18.17990	17.9500	17.9700	-0.839%	76,180	-2.059%
2025-10-08	18.1800	18.18990	18.0900	18.1220	-0.044%	52,480	-2.880%
2025-10-07	18.1400	18.23000	18.1000	18.1300	-0.110%	59,004	-2.923%
2025-10-06	18.0900	18.24900	18.0900	18.1500	+0.276%	54,192	-3.030%
2025-10-03	18.0100	18.17000	18.0100	18.1000	+0.260%	58,914	-2.762%
2025-10-02	18.1000	18.12530	18.0400	18.0530	-0.370%	65,812	-2.509%
2025-10-01	18.1200	18.15300	18.0800	18.1200	-0.220%	77,534	-2.870%
2025-09-30	18.1300	18.22000	18.1200	18.1600	+0.110%	98,438	-3.084%
2025-09-29	18.1600	18.22000	18.1100	18.1400	-0.603%	101,145	-2.977%
2025-09-26	18.1900	18.26000	18.0700	18.2500	+0.773%	78,359	-3.562%
2025-09-25	18.1300	18.15900	18.0600	18.1100	-0.165%	66,050	-2.816%
2025-09-24	18.1700	18.23000	18.1200	18.1400	-0.220%	65,354	-2.977%
2025-09-23	18.1800	18.38000	18.1500	18.1800	-0.329%	172,230	-3.190%
2025-09-22	18.1400	18.25000	18.1400	18.2400	+0.220%	72,957	-3.509%
2025-09-19	18.2100	18.25990	18.1600	18.2000	-0.055%	55,114	-3.297%
2025-09-18	18.2400	18.31000	18.1900	18.2100	-0.027%	64,142	-3.350%
2025-09-17	18.2200	18.29250	18.1500	18.2150	+0.082%	124,611	-3.376%
2025-09-16	18.2600	18.26920	18.1200	18.2000	-0.546%	211,344	-3.297%
2025-09-15	18.4200	18.43000	18.2600	18.3000	-0.109%	67,341	-3.825%
2025-09-12	18.4100	18.41000	18.2901	18.3200	-0.597%	37,733	-3.930%
2025-09-11	18.3300	18.45500	18.3300	18.4300	+0.986%	74,567	-4.504%
2025-09-10	18.2400	18.31000	18.1600	18.2500	-0.436%	76,051	-3.562%
2025-09-09	18.3500	18.39000	18.1900	18.3300	-0.163%	179,164	-3.983%
2025-09-08	18.6000	18.60000	18.3550	18.3600	-0.596%	58,031	-4.139%
2025-09-05	18.6100	18.66990	18.3500	18.4700	-0.539%	65,558	-4.710%
2025-09-04	18.4700	18.58000	18.4584	18.5700	+0.760%	57,935	-5.223%
2025-09-03	18.3800	18.47000	18.3101	18.4300	+0.163%	43,677	-4.504%
2025-09-02	18.4300	18.44980	18.3100	18.4000	-0.594%	74,324	-4.348%
2025-08-29	18.4400	18.57500	18.4200	18.5100	+0.380%	65,567	-4.916%
2025-08-28	18.4300	18.47070	18.4000	18.4400	+0.109%	38,412	-4.555%
2025-08-27	18.3200	18.42000	18.3000	18.4200	+0.766%	55,306	-4.452%
2025-08-26	18.3000	18.30000	18.1501	18.2800	+0.495%	78,418	-3.720%
2025-08-25	18.2600	18.27000	18.1500	18.1900	0.000%	70,682	-3.244%
2025-08-22	18.0900	18.23500	18.0900	18.1900	+0.776%	58,485	-3.244%
2025-08-21	18.0600	18.07620	17.9350	18.0500	-0.111%	59,479	-2.493%
2025-08-20	18.1100	18.15000	18.0200	18.0700	-0.111%	95,460	-2.601%
2025-08-19	18.0600	18.13000	18.0101	18.0900	+0.500%	48,406	-2.709%
2025-08-18	17.9900	18.00000	17.9000	18.0000	+0.167%	55,147	-2.222%
2025-08-15	18.0000	18.11000	17.9600	17.9700	-0.111%	154,507	-2.059%
2025-08-14	17.9700	17.99000	17.9000	17.9900	+0.056%	49,335	-2.168%
2025-08-13	17.8700	17.99000	17.8201	17.9800	+0.898%	69,799	-2.113%
2025-08-12	17.7100	17.85000	17.6101	17.8200	+1.193%	102,109	-1.235%
2025-08-11	17.5600	17.66500	17.5400	17.6100	+0.114%	91,553	-0.057%
2025-08-08	17.5700	17.68000	17.5700	17.5900	+0.057%	75,234	+0.057%
2025-08-07	17.6200	17.72950	17.5180	17.5800	-0.057%	59,994	+0.114%
2025-08-06	17.5100	17.62000	17.5100	17.5900	+0.285%	46,560	+0.057%
2025-08-05	17.5000	17.60000	17.4400	17.5400	-0.114%	75,663	+0.342%
2025-08-04	17.6500	17.65000	17.5100	17.5600	-0.341%	118,641	+0.228%
2025-08-01	17.7500	17.75000	17.4500	17.6200	-0.452%	85,446	-0.114%
2025-07-31	17.7600	17.80000	17.6332	17.7000	+0.511%	130,512	-0.565%
2025-07-30	17.6800	17.68990	17.5300	17.6100	-0.057%	78,764	-0.057%
2025-07-29	17.7200	17.77990	17.6000	17.6200	-0.620%	87,420	-0.114%
2025-07-28	17.8500	17.85990	17.7000	17.7300	-0.700%	86,664	-0.733%
2025-07-25	17.8300	17.85500	17.7700	17.8550	+0.535%	38,675	-1.428%
2025-07-24	17.7600	17.83000	17.7500	17.7600	-0.893%	62,284	-0.901%
2025-07-23	17.8000	17.95000	17.7600	17.9200	+0.901%	102,187	-1.786%
2025-07-22	17.6400	17.82000	17.6300	17.7600	+0.623%	143,195	-0.901%
2025-07-21	17.6500	17.74000	17.6200	17.6500	+0.284%	76,030	-0.283%
2025-07-18	17.7100	17.72000	17.5700	17.6000	0.000%	48,537	0.000%
2025-07-17	17.4100	17.64000	17.4100	17.6000	+0.744%	65,990	0.000%
2025-07-16	17.4300	17.48000	17.3302	17.4700	+0.402%	129,006	+0.744%
2025-07-15	17.7300	17.82990	17.4000	17.4000	-1.528%	123,708	+1.149%
2025-07-14	17.5800	17.67000	17.5500	17.6700	+0.284%	66,584	-0.396%
2025-07-11	17.6100	17.62000	17.5100	17.6200	-0.339%	61,477	-0.114%
2025-07-10	17.6500	17.74000	17.5600	17.6800	+0.284%	82,396	-0.452%
2025-07-09	17.6800	17.68000	17.5520	17.6300	+0.399%	89,619	-0.170%
2025-07-08	17.5800	17.61000	17.4900	17.5600	-0.171%	137,448	+0.228%
2025-07-07	17.8700	17.87000	17.5501	17.5900	-1.401%	116,702	+0.057%
2025-07-03	17.7600	17.87000	17.7130	17.8400	+0.450%	57,496	-1.345%
2025-07-02	17.8700	17.87000	17.6700	17.7600	-0.616%	102,493	-0.901%
2025-07-01	17.7100	17.87000	17.6300	17.8700	+1.075%	105,036	-1.511%
2025-06-30	17.6400	17.68100	17.5800	17.6800	+0.741%	101,868	-0.452%
2025-06-27	17.5000	17.65000	17.5000	17.5500	+0.515%	84,695	+0.285%
2025-06-26	17.5800	17.64740	17.4500	17.4600	-0.626%	302,190	+0.802%
2025-06-25	17.6400	17.64000	17.5100	17.5700	-0.170%	127,582	+0.171%
2025-06-24	17.4500	17.60500	17.3369	17.6000	+1.734%	78,261	0.000%
2025-06-23	17.1200	17.33000	17.1005	17.3000	+0.875%	90,989	+1.734%
2025-06-20	17.2000	17.24200	17.1400	17.1500	+0.175%	35,028	+2.624%
2025-06-18	17.1000	17.21000	17.1000	17.1200	+0.058%	94,567	+2.804%
2025-06-17	17.3000	17.34990	17.0800	17.1100	-1.098%	64,212	+2.864%
2025-06-16	17.3100	17.40000	17.2800	17.3000	+0.816%	81,868	+1.734%
2025-06-13	17.2300	17.30000	17.1200	17.1600	-0.752%	94,261	+2.564%
2025-06-12	17.2700	17.38000	17.2400	17.2900	-0.346%	140,042	+1.793%
2025-06-11	17.4600	17.48990	17.3400	17.3500	-0.687%	149,868	+1.441%
2025-06-10	17.6100	17.61000	17.4201	17.4700	-0.513%	87,018	+0.744%
2025-06-09	17.5000	17.56000	17.3600	17.5600	+0.688%	102,626	+0.228%
2025-06-06	17.4200	17.47000	17.4000	17.4400	+0.693%	101,628	+0.917%
2025-06-05	17.4400	17.44000	17.2500	17.3200	-0.688%	99,107	+1.617%
2025-06-04	17.5700	17.57000	17.4300	17.4400	-0.683%	79,033	+0.917%
2025-06-03	17.5000	17.59970	17.3805	17.5600	+0.057%	71,760	+0.228%
2025-06-02	17.6700	17.71000	17.4500	17.5500	-0.397%	88,371	+0.285%
2025-05-30	17.5200	17.64000	17.3900	17.6200	+0.743%	76,385	-0.114%
2025-05-29	17.5900	17.59000	17.3919	17.4900	+0.575%	70,706	+0.629%
2025-05-28	17.5600	17.58800	17.3700	17.3900	-1.137%	202,885	+1.208%
2025-05-27	17.4900	17.61000	17.4001	17.5900	+1.383%	91,450	+0.057%
2025-05-23	17.2100	17.41000	17.2000	17.3500	-0.287%	77,513	+1.441%
2025-05-22	17.4200	17.47000	17.3400	17.4000	-0.287%	77,381	+1.149%
2025-05-21	17.5800	17.65000	17.3801	17.4500	-1.579%	111,346	+0.860%
2025-05-20	17.7600	17.80500	17.6461	17.7300	-0.672%	122,207	-0.733%
2025-05-19	17.8600	17.87000	17.7501	17.8500	0.000%	96,117	-1.401%
2025-05-16	17.8200	17.89000	17.7000	17.8500	+0.734%	119,673	-1.401%
2025-05-15	17.5800	17.82000	17.5800	17.7200	+0.454%	206,062	-0.677%
2025-05-14	17.8200	17.82000	17.4800	17.6400	-0.508%	243,422	-0.227%
2025-05-13	17.5200	17.76000	17.2800	17.7300	+0.911%	232,987	-0.733%
2025-05-12	17.6200	17.64880	17.3700	17.5700	+1.326%	292,109	+0.171%
2025-05-09	17.2100	17.39000	17.2100	17.3400	+0.347%	144,110	+1.499%
2025-05-08	17.3200	17.38000	17.1800	17.2800	+0.817%	203,578	+1.852%
2025-05-07	17.1000	17.20220	17.0184	17.1400	+0.234%	71,060	+2.684%
2025-05-06	17.0500	17.16000	16.9300	17.1000	-0.466%	137,918	+2.924%
2025-05-05	17.2200	17.32000	16.9300	17.1800	-1.941%	248,743	+2.445%
2025-05-02	17.4500	17.59000	17.4000	17.5200	+1.272%	226,956	+0.457%
2025-05-01	17.1900	17.36000	17.1200	17.3000	+0.933%	152,067	+1.734%
2025-04-30	17.2300	17.23000	16.7608	17.1400	+0.058%	182,807	+2.684%
2025-04-29	17.0500	17.15000	16.9620	17.1300	+0.351%	145,423	+2.744%
2025-04-28	17.0800	17.12000	16.8500	17.0700	+0.708%	124,321	+3.105%
2025-04-25	16.9600	16.98000	16.7650	16.9500	+0.237%	89,511	+3.835%
2025-04-24	16.7600	16.96500	16.6200	16.9100	+1.016%	110,982	+4.080%
2025-04-23	16.7000	17.00000	16.6793	16.7400	+0.904%	200,633	+5.137%
2025-04-22	16.3500	16.62000	16.3500	16.5900	+2.534%	100,808	+6.088%
2025-04-21	16.2800	16.39990	16.0200	16.1800	-2.058%	213,240	+8.776%
2025-04-17	16.3600	16.63990	16.3600	16.5200	+0.670%	77,434	+6.538%
2025-04-16	16.7200	16.74000	16.3080	16.4100	-2.147%	112,883	+7.252%
2025-04-15	16.7500	16.90000	16.7425	16.7700	0.000%	100,362	+4.949%
2025-04-14	16.7200	16.89000	16.6000	16.7700	+1.513%	110,837	+4.949%
2025-04-11	16.3500	16.70910	16.0100	16.5200	+0.670%	152,584	+6.538%
2025-04-10	16.7300	16.73000	15.9500	16.4100	-2.147%	146,062	+7.252%
2025-04-09	15.7900	16.78000	15.4533	16.7700	+7.088%	344,898	+4.949%
2025-04-08	16.0000	16.32000	15.5300	15.6600	+0.902%	520,062	+12.388%
2025-04-07	15.5200	15.71000	15.0000	15.5200	-1.772%	402,665	+13.402%
2025-04-04	16.3400	16.40000	15.6700	15.8000	-5.446%	556,286	+11.392%
2025-04-03	17.0000	17.06000	16.7100	16.7100	-3.633%	599,363	+5.326%
2025-04-02	17.2800	17.41000	17.2250	17.3400	+0.405%	175,956	+1.499%
2025-04-01	17.2300	17.30000	17.1000	17.2700	+0.116%	151,335	+1.911%
2025-03-31	17.1000	17.29000	17.0250	17.2500	+0.407%	309,708	+2.029%
2025-03-28	17.3700	17.39000	17.0500	17.1800	-0.694%	338,459	+2.445%
2025-03-27	17.3900	17.39000	17.2000	17.3000	+0.640%	479,633	+1.734%
2025-03-26	17.2900	17.46000	17.1000	17.1900	+2.078%	836,888	+2.385%
2025-03-25	16.7900	16.88500	16.7700	16.8400	+0.417%	70,155	+4.513%
2025-03-24	16.6900	16.81000	16.6800	16.7700	+0.842%	58,494	+4.949%
2025-03-21	16.5100	16.65990	16.5100	16.6300	-0.598%	61,180	+5.833%
2025-03-20	16.6100	16.82000	16.6100	16.7300	+0.060%	50,823	+5.200%
2025-03-19	16.5500	16.76000	16.5400	16.7200	+0.844%	82,058	+5.263%
2025-03-18	16.6100	16.63000	16.5000	16.5800	+0.121%	63,836	+6.152%
2025-03-17	16.3000	16.57000	16.3000	16.5600	+1.533%	41,714	+6.280%
2025-03-14	16.1900	16.35500	16.0803	16.3100	+1.493%	36,841	+7.909%
2025-03-13	16.0700	16.17000	16.0100	16.0700	-0.186%	69,532	+9.521%
2025-03-12	16.1200	16.14010	16.0000	16.1000	+0.312%	56,652	+9.317%
2025-03-11	16.1900	16.19000	15.9601	16.0500	-0.496%	110,957	+9.657%
2025-03-10	16.2000	16.34000	16.0401	16.1300	-1.285%	127,583	+9.113%
2025-03-07	16.3100	16.42000	16.2200	16.3400	+0.245%	132,005	+7.711%
2025-03-06	16.3400	16.42990	16.2900	16.3000	-1.092%	90,229	+7.975%
2025-03-05	16.5300	16.56000	16.3500	16.4800	-0.302%	153,694	+6.796%
2025-03-04	16.7400	16.74000	16.4000	16.5300	-1.724%	125,199	+6.473%
2025-03-03	17.0000	17.10000	16.7600	16.8200	-0.650%	103,562	+4.637%
2025-02-28	16.7100	16.96500	16.7100	16.9300	+1.317%	62,224	+3.957%
2025-02-27	16.7100	16.88270	16.6800	16.7100	-0.120%	107,529	+5.326%
2025-02-26	16.8200	16.88000	16.7000	16.7300	-0.653%	69,455	+5.200%
2025-02-25	16.8000	16.92000	16.7000	16.8400	+0.238%	55,466	+4.513%
2025-02-24	16.7200	16.92000	16.6900	16.8000	+0.840%	131,665	+4.762%
2025-02-21	16.8400	16.84000	16.6200	16.6600	-0.892%	58,823	+5.642%
2025-02-20	16.9600	16.96000	16.7200	16.8100	-1.059%	41,746	+4.700%
2025-02-19	16.9800	16.99000	16.9200	16.9900	+0.295%	48,689	+3.590%
2025-02-18	16.8700	17.00000	16.8700	16.9400	+0.355%	56,642	+3.896%
2025-02-14	16.9300	16.98700	16.8500	16.8800	+0.119%	36,875	+4.265%
2025-02-13	16.7200	16.87000	16.7180	16.8600	+0.898%	75,681	+4.389%
2025-02-12	16.7200	16.74000	16.6100	16.7100	-0.536%	32,746	+5.326%
2025-02-11	16.6600	16.82000	16.5900	16.8000	+0.871%	43,384	+4.762%
2025-02-10	16.7800	16.78000	16.6000	16.6550	-0.745%	58,333	+5.674%
2025-02-07	16.8900	16.89920	16.7301	16.7800	-0.119%	37,288	+4.887%
2025-02-06	16.7100	16.84000	16.7100	16.8000	+1.144%	36,906	+4.762%
2025-02-05	16.5000	16.66000	16.4954	16.6100	+0.911%	32,139	+5.960%
2025-02-04	16.3900	16.56000	16.3900	16.4600	-0.061%	50,610	+6.926%
2025-02-03	16.3200	16.51000	16.2000	16.4700	-0.663%	71,220	+6.861%
2025-01-31	16.6900	16.71870	16.5500	16.5800	0.000%	120,449	+6.152%
2025-01-30	16.6000	16.60000	16.5000	16.5800	+0.060%	115,051	+6.152%
2025-01-29	16.5500	16.63000	16.5100	16.5700	0.000%	62,109	+6.216%
2025-01-28	16.5400	16.62000	16.5300	16.5700	+0.060%	90,978	+6.216%
2025-01-27	16.4800	16.60000	16.3819	16.5600	+0.242%	74,040	+6.280%
2025-01-24	16.4300	16.62000	16.3700	16.5200	-0.602%	42,717	+6.538%
2025-01-23	16.5400	16.65000	16.5000	16.6200	-0.060%	73,918	+5.897%
2025-01-22	16.7000	16.70000	16.5800	16.6300	-0.120%	78,119	+5.833%
2025-01-21	16.5400	16.68000	16.5400	16.6500	+0.909%	45,032	+5.706%
2025-01-17	16.3600	16.52000	16.3600	16.5000	+1.538%	27,494	+6.667%
2025-01-16	16.1700	16.29550	16.1700	16.2500	+0.433%	56,352	+8.308%
2025-01-15	16.0100	16.21000	16.0100	16.1800	+1.825%	63,497	+8.776%
2025-01-14	15.8100	15.91000	15.7710	15.8900	+0.825%	89,232	+10.761%
2025-01-13	15.6700	15.85000	15.6700	15.7600	-0.190%	91,714	+11.675%
2025-01-10	15.9300	15.98000	15.5900	15.7900	-1.189%	136,151	+11.463%
2025-01-08	15.9500	16.01000	15.9300	15.9800	+0.125%	65,019	+10.138%
2025-01-07	16.0400	16.09000	15.9500	15.9600	-0.499%	54,893	+10.276%
2025-01-06	15.9900	16.23000	15.9900	16.0400	+0.250%	63,184	+9.726%
2025-01-03	15.9900	16.06930	15.9300	16.0000	+0.376%	88,422	+10.000%
2025-01-02	16.0300	16.12000	15.9400	15.9400	-0.499%	64,496	+10.414%
2024-12-31	16.0000	16.07000	15.9500	16.0200	+0.502%	45,166	+9.863%
2024-12-30	15.8900	15.98000	15.8000	15.9400	-0.375%	62,346	+10.414%
2024-12-27	16.0300	16.07000	15.9352	16.0000	-0.683%	61,687	+10.000%
2024-12-26	15.9500	16.14000	15.8700	16.1100	+0.814%	59,648	+9.249%
2024-12-24	15.9700	15.99000	15.8500	15.9800	+0.251%	229,663	+10.138%
2024-12-23	15.8900	16.00000	15.8100	15.9400	-0.375%	120,606	+10.414%
2024-12-20	15.6500	16.08900	15.6500	16.0000	+1.652%	45,046	+10.000%
2024-12-19	15.9200	15.99000	15.7300	15.7400	-0.253%	87,493	+11.817%
2024-12-18	16.1500	16.24990	15.7800	15.7800	-2.532%	73,942	+11.534%
2024-12-17	16.2400	16.25000	16.1800	16.1900	-0.797%	54,035	+8.709%
2024-12-16	16.3700	16.42000	16.3000	16.3200	-0.366%	67,943	+7.843%

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

STEW
SRH Total Return Fund, Inc.
stock NYSE