Dark

STEW
SRH Total Return Fund, Inc.
stock NYSE

At Close

May 1, 2026 3:59:30 PM EDT

17.82USD+0.113%(+0.02)58,529

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 29, 2026 9:09:30 AM EDT

17.80USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	17.8100	17.92000	17.810000	17.8300	+0.169%	58,529	0.000%
2026-04-30	17.8400	17.95000	17.700000	17.8000	+0.622%	142,611	+0.169%
2026-04-29	17.7600	17.80000	17.650100	17.6900	-0.169%	133,261	+0.791%
2026-04-28	17.7000	17.88000	17.680000	17.7200	+0.397%	107,283	+0.621%
2026-04-27	17.5300	17.90000	17.530000	17.6500	+0.085%	124,281	+1.020%
2026-04-24	17.6800	17.79990	17.610000	17.6350	-0.367%	74,654	+1.106%
2026-04-23	17.8900	18.01000	17.670000	17.7000	-1.993%	90,362	+0.734%
2026-04-22	18.0900	18.15000	18.010000	18.0600	+0.166%	56,290	-1.274%
2026-04-21	18.1400	18.26000	18.010000	18.0300	-0.277%	64,219	-1.109%
2026-04-20	17.9700	18.15000	17.970000	18.0800	+0.277%	97,835	-1.383%
2026-04-17	17.8700	18.15000	17.870000	18.0300	+1.406%	100,922	-1.109%
2026-04-16	17.7300	17.82000	17.730000	17.7800	0.000%	93,127	+0.281%
2026-04-15	17.8500	17.97000	17.691200	17.7800	-0.504%	74,221	+0.281%
2026-04-14	17.8300	17.92000	17.800000	17.8700	+0.393%	76,503	-0.224%
2026-04-13	17.6100	17.81000	17.600000	17.8000	+0.395%	47,156	+0.169%
2026-04-10	17.8000	17.81990	17.640000	17.7300	-0.225%	53,737	+0.564%
2026-04-09	17.6000	17.91990	17.570000	17.7700	+0.282%	72,170	+0.338%
2026-04-08	17.6400	17.78990	17.590000	17.7200	+2.309%	75,342	+0.621%
2026-04-07	17.3300	17.36000	17.244000	17.3200	0.000%	33,267	+2.945%
2026-04-06	17.2900	17.39000	17.140000	17.3200	+0.348%	51,984	+2.945%
2026-04-02	17.1500	17.30490	17.009700	17.2600	-0.231%	54,889	+3.302%
2026-04-01	17.2100	17.36000	17.010000	17.3000	+1.170%	99,412	+3.064%
2026-03-31	16.8100	17.15000	16.710000	17.1000	+2.334%	77,141	+4.269%
2026-03-30	16.6600	16.88000	16.660000	16.7100	+0.663%	62,421	+6.703%
2026-03-27	16.9200	16.92080	16.550000	16.6000	-2.094%	97,685	+7.410%
2026-03-26	17.0000	17.14000	16.920000	16.9550	-0.877%	79,332	+5.161%
2026-03-25	17.0300	17.14000	17.030000	17.1050	+0.736%	52,033	+4.239%
2026-03-24	17.0600	17.12000	16.900000	16.9800	-0.760%	111,385	+5.006%
2026-03-23	17.1000	17.17500	17.014200	17.1100	+1.363%	72,009	+4.208%
2026-03-20	16.9700	17.09160	16.880000	16.8800	-0.647%	67,645	+5.628%
2026-03-19	17.0600	17.11000	16.970000	16.9900	-0.933%	108,289	+4.944%
2026-03-18	17.2600	17.34000	17.130000	17.1500	-0.580%	48,763	+3.965%
2026-03-17	17.2400	17.38500	17.240000	17.2501	+0.525%	48,068	+3.362%
2026-03-16	17.2000	17.43000	17.130000	17.1600	+0.586%	61,201	+3.904%
2026-03-13	17.1700	17.43000	17.060000	17.0600	-0.059%	61,291	+4.513%
2026-03-12	17.2100	17.31500	17.070000	17.0700	-1.443%	89,686	+4.452%
2026-03-11	17.4100	17.42000	17.270000	17.3200	-0.460%	65,879	+2.945%
2026-03-10	17.3900	17.52000	17.370100	17.4000	-0.344%	72,250	+2.471%
2026-03-09	17.5000	17.50000	17.190000	17.4600	-0.626%	92,832	+2.119%
2026-03-06	17.6800	17.68000	17.500100	17.5700	-0.678%	56,831	+1.480%
2026-03-05	17.7600	17.95000	17.650000	17.6900	-0.226%	125,244	+0.791%
2026-03-04	17.7000	17.80990	17.620000	17.7300	+0.510%	86,825	+0.564%
2026-03-03	17.6200	17.77000	17.400000	17.6400	-0.676%	123,113	+1.077%
2026-03-02	17.9500	17.95000	17.750000	17.7600	-1.003%	68,188	+0.394%
2026-02-27	17.9000	17.97320	17.880000	17.9400	-0.664%	81,818	-0.613%
2026-02-26	17.8500	18.10000	17.850000	18.0600	+1.063%	75,924	-1.274%
2026-02-25	17.8700	17.95000	17.800000	17.8700	-0.168%	52,116	-0.224%
2026-02-24	17.8300	17.94990	17.750000	17.9000	+0.224%	82,459	-0.391%
2026-02-23	17.9500	18.02000	17.780000	17.8600	-0.778%	57,342	-0.168%
2026-02-20	17.9300	18.05000	17.880000	18.0000	+0.223%	40,577	-0.944%
2026-02-19	17.9000	18.00000	17.850000	17.9600	+0.056%	58,607	-0.724%
2026-02-18	18.1000	18.27970	17.900000	17.9500	-0.609%	182,872	-0.669%
2026-02-17	17.9500	18.19000	17.950000	18.0600	+0.055%	74,348	-1.274%
2026-02-13	17.9500	18.13990	17.950000	18.0500	-0.055%	62,641	-1.219%
2026-02-12	18.2000	18.32000	17.980000	18.0600	-1.041%	102,899	-1.274%
2026-02-11	18.3100	18.46000	18.240000	18.2500	-0.164%	90,822	-2.301%
2026-02-10	18.2100	18.40700	18.210000	18.2800	0.000%	67,152	-2.462%
2026-02-09	18.3800	18.50000	18.248000	18.2800	-0.544%	81,672	-2.462%
2026-02-06	18.3200	18.46000	18.240000	18.3800	+1.379%	101,698	-2.992%
2026-02-05	18.3500	18.41000	18.050000	18.1300	-0.658%	154,498	-1.655%
2026-02-04	18.1400	18.37000	18.140000	18.2500	+0.996%	119,955	-2.301%
2026-02-03	17.9300	18.12000	17.920100	18.0700	+0.501%	94,758	-1.328%
2026-02-02	17.7900	17.99000	17.670000	17.9800	+1.467%	62,156	-0.834%
2026-01-30	17.6700	17.80000	17.552000	17.7200	+0.682%	118,726	+0.621%
2026-01-29	17.6900	17.69000	17.550000	17.6000	+0.285%	184,608	+1.307%
2026-01-28	17.6300	17.66500	17.550000	17.5500	-0.735%	159,131	+1.595%
2026-01-27	17.8000	17.80000	17.680000	17.6800	-0.282%	100,402	+0.848%
2026-01-26	17.7100	17.77000	17.701300	17.7300	+0.113%	159,314	+0.564%
2026-01-23	17.8100	17.87990	17.710000	17.7100	-2.101%	92,938	+0.678%
2026-01-22	18.1300	18.13000	18.060000	18.0900	0.000%	134,033	-1.437%
2026-01-21	17.9000	18.15000	17.900000	18.0900	+1.005%	117,437	-1.437%
2026-01-20	18.1700	18.17000	17.910000	17.9100	-1.917%	108,867	-0.447%
2026-01-16	18.2900	18.36000	18.244000	18.2600	-0.055%	93,223	-2.355%
2026-01-15	18.2500	18.34000	18.250000	18.2700	+0.055%	151,678	-2.408%
2026-01-14	18.4000	18.42600	18.210000	18.2600	-0.545%	175,379	-2.355%
2026-01-13	18.5700	18.57000	18.320000	18.3600	-0.810%	121,528	-2.887%
2026-01-12	18.3800	18.54000	18.350000	18.5100	+0.054%	114,702	-3.674%
2026-01-09	18.4500	18.50000	18.432000	18.5000	+0.271%	109,095	-3.622%
2026-01-08	18.4300	18.45920	18.370000	18.4500	+0.435%	129,309	-3.360%
2026-01-07	18.5700	18.57000	18.370000	18.3700	-0.970%	67,614	-2.940%
2026-01-06	18.5000	18.57000	18.418000	18.5500	+0.162%	126,274	-3.881%
2026-01-05	18.5000	18.63000	18.390000	18.5200	+0.871%	156,032	-3.726%
2026-01-02	18.5900	18.59000	18.310000	18.3600	-0.971%	163,642	-2.887%
2025-12-31	18.4400	18.56500	18.402400	18.5400	+0.325%	65,750	-3.830%
2025-12-30	18.3900	18.50000	18.380100	18.4800	+0.708%	44,061	-3.517%
2025-12-29	18.4000	18.43420	18.340000	18.3500	-0.434%	79,514	-2.834%
2025-12-26	18.4600	18.62000	18.420000	18.4300	-0.217%	29,263	-3.256%
2025-12-24	18.4800	18.52600	18.400000	18.4700	+0.108%	63,724	-3.465%
2025-12-23	18.3300	18.53000	18.330000	18.4500	+0.217%	38,075	-3.360%
2025-12-22	18.3300	18.43920	18.290000	18.4100	+0.475%	107,512	-3.150%
2025-12-19	18.3200	18.39140	18.250000	18.3230	+0.016%	58,033	-2.691%
2025-12-18	18.2200	18.36000	18.220000	18.3200	+0.715%	47,544	-2.675%
2025-12-17	18.2600	18.35000	18.190000	18.1900	-0.492%	86,255	-1.979%
2025-12-16	18.4200	18.42000	18.220000	18.2800	-0.706%	56,770	-2.462%
2025-12-15	18.3100	18.43000	18.145000	18.4100	+1.154%	58,342	-3.150%
2025-12-12	18.1800	18.26000	18.120000	18.2000	+0.331%	41,734	-2.033%
2025-12-11	17.9600	18.21000	17.960000	18.1400	+0.890%	104,279	-1.709%
2025-12-10	17.8200	18.03000	17.760000	17.9800	+0.785%	125,791	-0.834%
2025-12-09	18.0000	18.12000	17.840000	17.8400	-1.273%	105,606	-0.056%
2025-12-08	18.1000	18.12000	17.940000	18.0700	-0.386%	197,739	-1.328%
2025-12-05	18.0800	18.20240	18.080000	18.1400	+0.387%	83,460	-1.709%
2025-12-04	18.0600	18.13450	18.020000	18.0700	-0.276%	90,083	-1.328%
2025-12-03	18.0900	18.15000	18.010000	18.1200	+0.332%	68,660	-1.600%
2025-12-02	18.1000	18.11500	17.960000	18.0600	+0.055%	141,807	-1.274%
2025-12-01	18.1000	18.23950	18.050000	18.0500	-1.204%	88,108	-1.219%
2025-11-28	18.1500	18.33000	18.150000	18.2700	+0.661%	32,501	-2.408%
2025-11-26	18.0500	18.18000	18.010000	18.1500	+1.171%	56,383	-1.763%
2025-11-25	17.8900	18.03000	17.780000	17.9400	+0.448%	89,756	-0.613%
2025-11-24	17.7700	17.89000	17.680000	17.8600	+0.224%	56,923	-0.168%
2025-11-21	17.6500	17.82500	17.650000	17.8200	+1.020%	43,084	+0.056%
2025-11-20	17.7600	17.93990	17.600000	17.6400	-0.508%	80,360	+1.077%
2025-11-19	17.8000	17.80000	17.700000	17.7300	-0.337%	66,856	+0.564%
2025-11-18	17.7600	17.87750	17.704800	17.7900	-0.224%	66,365	+0.225%
2025-11-17	17.9900	18.04990	17.820000	17.8300	-0.724%	71,554	0.000%
2025-11-14	18.1000	18.10000	17.920000	17.9600	-0.938%	161,719	-0.724%
2025-11-13	18.1200	18.24990	18.090000	18.1300	+0.332%	58,983	-1.655%
2025-11-12	17.9700	18.13000	17.970000	18.0700	+0.612%	57,288	-1.328%
2025-11-11	17.8700	17.99000	17.797300	17.9600	+0.391%	67,929	-0.724%
2025-11-10	17.7700	17.91000	17.670000	17.8900	+0.675%	57,091	-0.335%
2025-11-07	17.5800	17.79000	17.490000	17.7700	+1.081%	92,378	+0.338%
2025-11-06	17.6100	17.67000	17.520100	17.5800	-0.114%	51,178	+1.422%
2025-11-05	17.4000	17.61000	17.375000	17.6000	+1.086%	64,981	+1.307%
2025-11-04	17.2800	17.49000	17.224700	17.4110	+0.352%	98,565	+2.407%
2025-11-03	17.4600	17.46470	17.310000	17.3500	-0.230%	96,899	+2.767%
2025-10-31	17.5000	17.53990	17.330000	17.3900	-0.057%	130,537	+2.530%
2025-10-30	17.4300	17.50000	17.350000	17.4000	+0.173%	141,423	+2.471%
2025-10-29	17.5500	17.55000	17.320000	17.3700	-1.475%	174,198	+2.648%
2025-10-28	17.6500	17.69500	17.600100	17.6300	-0.395%	61,773	+1.134%
2025-10-27	17.8800	17.88990	17.660000	17.7000	-0.338%	72,002	+0.734%
2025-10-24	17.7000	17.78000	17.656000	17.7600	+0.096%	81,730	+0.394%
2025-10-23	17.7900	17.81000	17.740000	17.7430	-0.180%	59,198	+0.490%
2025-10-22	17.8500	17.88000	17.760000	17.7750	-0.477%	50,449	+0.309%
2025-10-21	17.8600	17.93000	17.850100	17.8602	+0.057%	35,839	-0.169%
2025-10-20	17.8100	17.89990	17.810000	17.8500	+0.337%	71,979	-0.112%
2025-10-17	17.7900	17.86000	17.710100	17.7900	-0.056%	92,903	+0.225%
2025-10-16	18.0100	18.02920	17.730000	17.8000	-1.221%	211,704	+0.169%
2025-10-15	17.8500	18.04990	17.850000	18.0200	+1.464%	191,281	-1.054%
2025-10-14	17.7000	17.87561	17.610000	17.7600	+0.339%	96,688	+0.394%
2025-10-13	17.6600	17.74000	17.660000	17.7000	+0.855%	49,954	+0.734%
2025-10-10	17.9600	18.04000	17.550000	17.5500	-2.337%	151,766	+1.595%
2025-10-09	18.1600	18.17990	17.950000	17.9700	-0.839%	76,180	-0.779%
2025-10-08	18.1800	18.18990	18.090000	18.1220	-0.044%	52,480	-1.611%
2025-10-07	18.1400	18.23000	18.100000	18.1300	-0.110%	59,004	-1.655%
2025-10-06	18.0900	18.24900	18.090000	18.1500	+0.276%	54,192	-1.763%
2025-10-03	18.0100	18.17000	18.010000	18.1000	+0.260%	58,914	-1.492%
2025-10-02	18.1000	18.12530	18.040000	18.0530	-0.370%	65,812	-1.235%
2025-10-01	18.1200	18.15300	18.080000	18.1200	-0.220%	77,534	-1.600%
2025-09-30	18.1300	18.22000	18.120000	18.1600	+0.110%	98,438	-1.817%
2025-09-29	18.1600	18.22000	18.110000	18.1400	-0.603%	101,145	-1.709%
2025-09-26	18.1900	18.26000	18.070000	18.2500	+0.773%	78,359	-2.301%
2025-09-25	18.1300	18.15900	18.060000	18.1100	-0.165%	66,050	-1.546%
2025-09-24	18.1700	18.23000	18.120000	18.1400	-0.220%	65,354	-1.709%
2025-09-23	18.1800	18.38000	18.150000	18.1800	-0.329%	172,230	-1.925%
2025-09-22	18.1400	18.25000	18.140000	18.2400	+0.220%	72,957	-2.248%
2025-09-19	18.2100	18.25990	18.160000	18.2000	-0.055%	55,114	-2.033%
2025-09-18	18.2400	18.31000	18.190000	18.2100	-0.027%	64,142	-2.087%
2025-09-17	18.2200	18.29250	18.150000	18.2150	+0.082%	124,611	-2.114%
2025-09-16	18.2600	18.26920	18.120000	18.2000	-0.546%	211,344	-2.033%
2025-09-15	18.4200	18.43000	18.260000	18.3000	-0.109%	67,341	-2.568%
2025-09-12	18.4100	18.41000	18.290100	18.3200	-0.597%	37,733	-2.675%
2025-09-11	18.3300	18.45500	18.330000	18.4300	+0.986%	74,567	-3.256%
2025-09-10	18.2400	18.31000	18.160000	18.2500	-0.436%	76,051	-2.301%
2025-09-09	18.3500	18.39000	18.190000	18.3300	-0.163%	179,164	-2.728%
2025-09-08	18.6000	18.60000	18.355000	18.3600	-0.596%	58,031	-2.887%
2025-09-05	18.6100	18.66990	18.350000	18.4700	-0.539%	65,558	-3.465%
2025-09-04	18.4700	18.58000	18.458400	18.5700	+0.760%	57,935	-3.985%
2025-09-03	18.3800	18.47000	18.310100	18.4300	+0.163%	43,677	-3.256%
2025-09-02	18.4300	18.44980	18.310000	18.4000	-0.594%	74,324	-3.098%
2025-08-29	18.4400	18.57500	18.420000	18.5100	+0.380%	65,567	-3.674%
2025-08-28	18.4300	18.47070	18.400000	18.4400	+0.109%	38,412	-3.308%
2025-08-27	18.3200	18.42000	18.300000	18.4200	+0.766%	55,306	-3.203%
2025-08-26	18.3000	18.30000	18.150100	18.2800	+0.495%	78,418	-2.462%
2025-08-25	18.2600	18.27000	18.150000	18.1900	0.000%	70,682	-1.979%
2025-08-22	18.0900	18.23500	18.090000	18.1900	+0.776%	58,485	-1.979%
2025-08-21	18.0600	18.07620	17.935000	18.0500	-0.111%	59,479	-1.219%
2025-08-20	18.1100	18.15000	18.020000	18.0700	-0.111%	95,460	-1.328%
2025-08-19	18.0600	18.13000	18.010100	18.0900	+0.500%	48,406	-1.437%
2025-08-18	17.9900	18.00000	17.900000	18.0000	+0.167%	55,147	-0.944%
2025-08-15	18.0000	18.11000	17.960000	17.9700	-0.111%	154,507	-0.779%
2025-08-14	17.9700	17.99000	17.900000	17.9900	+0.056%	49,335	-0.889%
2025-08-13	17.8700	17.99000	17.820100	17.9800	+0.898%	69,799	-0.834%
2025-08-12	17.7100	17.85000	17.610100	17.8200	+1.193%	102,109	+0.056%
2025-08-11	17.5600	17.66500	17.540000	17.6100	+0.114%	91,553	+1.249%
2025-08-08	17.5700	17.68000	17.570000	17.5900	+0.057%	75,234	+1.364%
2025-08-07	17.6200	17.72950	17.518000	17.5800	-0.057%	59,994	+1.422%
2025-08-06	17.5100	17.62000	17.510000	17.5900	+0.285%	46,560	+1.364%
2025-08-05	17.5000	17.60000	17.440000	17.5400	-0.114%	75,663	+1.653%
2025-08-04	17.6500	17.65000	17.510000	17.5600	-0.341%	118,641	+1.538%
2025-08-01	17.7500	17.75000	17.450000	17.6200	-0.452%	85,446	+1.192%
2025-07-31	17.7600	17.80000	17.633200	17.7000	+0.511%	130,512	+0.734%
2025-07-30	17.6800	17.68990	17.530000	17.6100	-0.057%	78,764	+1.249%
2025-07-29	17.7200	17.77990	17.600000	17.6200	-0.620%	87,420	+1.192%
2025-07-28	17.8500	17.85990	17.700000	17.7300	-0.700%	86,664	+0.564%
2025-07-25	17.8300	17.85500	17.770000	17.8550	+0.535%	38,675	-0.140%
2025-07-24	17.7600	17.83000	17.750000	17.7600	-0.893%	62,284	+0.394%
2025-07-23	17.8000	17.95000	17.760000	17.9200	+0.901%	102,187	-0.502%
2025-07-22	17.6400	17.82000	17.630000	17.7600	+0.623%	143,195	+0.394%
2025-07-21	17.6500	17.74000	17.620000	17.6500	+0.284%	76,030	+1.020%
2025-07-18	17.7100	17.72000	17.570000	17.6000	0.000%	48,537	+1.307%
2025-07-17	17.4100	17.64000	17.410000	17.6000	+0.744%	65,990	+1.307%
2025-07-16	17.4300	17.48000	17.330200	17.4700	+0.402%	129,006	+2.061%
2025-07-15	17.7300	17.82990	17.400000	17.4000	-1.528%	123,708	+2.471%
2025-07-14	17.5800	17.67000	17.550000	17.6700	+0.284%	66,584	+0.905%
2025-07-11	17.6100	17.62000	17.510000	17.6200	-0.339%	61,477	+1.192%
2025-07-10	17.6500	17.74000	17.560000	17.6800	+0.284%	82,396	+0.848%
2025-07-09	17.6800	17.68000	17.552000	17.6300	+0.399%	89,619	+1.134%
2025-07-08	17.5800	17.61000	17.490000	17.5600	-0.171%	137,448	+1.538%
2025-07-07	17.8700	17.87000	17.550100	17.5900	-1.401%	116,702	+1.364%
2025-07-03	17.7600	17.87000	17.713000	17.8400	+0.450%	57,496	-0.056%
2025-07-02	17.8700	17.87000	17.670000	17.7600	-0.616%	102,493	+0.394%
2025-07-01	17.7100	17.87000	17.630000	17.8700	+1.075%	105,036	-0.224%
2025-06-30	17.6400	17.68100	17.580000	17.6800	+0.741%	101,868	+0.848%
2025-06-27	17.5000	17.65000	17.500000	17.5500	+0.515%	84,695	+1.595%
2025-06-26	17.5800	17.64740	17.450000	17.4600	-0.626%	302,190	+2.119%
2025-06-25	17.6400	17.64000	17.510000	17.5700	-0.170%	127,582	+1.480%
2025-06-24	17.4500	17.60500	17.336900	17.6000	+1.734%	78,261	+1.307%
2025-06-23	17.1200	17.33000	17.100500	17.3000	+0.875%	90,989	+3.064%
2025-06-20	17.2000	17.24200	17.140000	17.1500	+0.175%	35,028	+3.965%
2025-06-18	17.1000	17.21000	17.100000	17.1200	+0.058%	94,567	+4.147%
2025-06-17	17.3000	17.34990	17.080000	17.1100	-1.098%	64,212	+4.208%
2025-06-16	17.3100	17.40000	17.280000	17.3000	+0.816%	81,868	+3.064%
2025-06-13	17.2300	17.30000	17.120000	17.1600	-0.752%	94,261	+3.904%
2025-06-12	17.2700	17.38000	17.240000	17.2900	-0.346%	140,042	+3.123%
2025-06-11	17.4600	17.48990	17.340000	17.3500	-0.687%	149,868	+2.767%
2025-06-10	17.6100	17.61000	17.420100	17.4700	-0.513%	87,018	+2.061%
2025-06-09	17.5000	17.56000	17.360000	17.5600	+0.688%	102,626	+1.538%
2025-06-06	17.4200	17.47000	17.400000	17.4400	+0.693%	101,628	+2.236%
2025-06-05	17.4400	17.44000	17.250000	17.3200	-0.688%	99,107	+2.945%
2025-06-04	17.5700	17.57000	17.430000	17.4400	-0.683%	79,033	+2.236%
2025-06-03	17.5000	17.59970	17.380500	17.5600	+0.057%	71,760	+1.538%
2025-06-02	17.6700	17.71000	17.450000	17.5500	-0.397%	88,371	+1.595%
2025-05-30	17.5200	17.64000	17.390000	17.6200	+0.743%	76,385	+1.192%
2025-05-29	17.5900	17.59000	17.391900	17.4900	+0.575%	70,706	+1.944%
2025-05-28	17.5600	17.58800	17.370000	17.3900	-1.137%	202,885	+2.530%
2025-05-27	17.4900	17.61000	17.400100	17.5900	+1.383%	91,450	+1.364%
2025-05-23	17.2100	17.41000	17.200000	17.3500	-0.287%	77,513	+2.767%
2025-05-22	17.4200	17.47000	17.340000	17.4000	-0.287%	77,381	+2.471%
2025-05-21	17.5800	17.65000	17.380100	17.4500	-1.579%	111,346	+2.178%
2025-05-20	17.7600	17.80500	17.646100	17.7300	-0.672%	122,207	+0.564%
2025-05-19	17.8600	17.87000	17.750100	17.8500	0.000%	96,117	-0.112%
2025-05-16	17.8200	17.89000	17.700000	17.8500	+0.734%	119,673	-0.112%
2025-05-15	17.5800	17.82000	17.580000	17.7200	+0.454%	206,062	+0.621%
2025-05-14	17.8200	17.82000	17.480000	17.6400	-0.508%	243,422	+1.077%
2025-05-13	17.5200	17.76000	17.280000	17.7300	+0.911%	232,987	+0.564%
2025-05-12	17.6200	17.64880	17.370000	17.5700	+1.326%	292,109	+1.480%
2025-05-09	17.2100	17.39000	17.210000	17.3400	+0.347%	144,110	+2.826%
2025-05-08	17.3200	17.38000	17.180000	17.2800	+0.817%	203,578	+3.183%
2025-05-07	17.1000	17.20220	17.018400	17.1400	+0.234%	71,060	+4.026%
2025-05-06	17.0500	17.16000	16.930000	17.1000	-0.466%	137,918	+4.269%
2025-05-05	17.2200	17.32000	16.930000	17.1800	-1.941%	248,743	+3.783%
2025-05-02	17.4500	17.59000	17.400000	17.5200	+1.272%	226,956	+1.769%
2025-05-01	17.1900	17.36000	17.120000	17.3000	+0.933%	152,067	+3.064%
2025-04-30	17.2300	17.23000	16.760800	17.1400	+0.058%	182,807	+4.026%
2025-04-29	17.0500	17.15000	16.962000	17.1300	+0.351%	145,423	+4.086%
2025-04-28	17.0800	17.12000	16.850000	17.0700	+0.708%	124,321	+4.452%
2025-04-25	16.9600	16.98000	16.765000	16.9500	+0.237%	89,511	+5.192%
2025-04-24	16.7600	16.96500	16.620000	16.9100	+1.016%	110,982	+5.441%
2025-04-23	16.7000	17.00000	16.679300	16.7400	+0.904%	200,633	+6.511%
2025-04-22	16.3500	16.62000	16.350000	16.5900	+2.534%	100,808	+7.474%
2025-04-21	16.2800	16.39990	16.020000	16.1800	-2.058%	213,240	+10.198%
2025-04-17	16.3600	16.63990	16.360000	16.5200	+0.670%	77,434	+7.930%
2025-04-16	16.7200	16.74000	16.308000	16.4100	-2.147%	112,883	+8.653%
2025-04-15	16.7500	16.90000	16.742500	16.7700	0.000%	100,362	+6.321%
2025-04-14	16.7200	16.89000	16.600000	16.7700	+1.513%	110,837	+6.321%
2025-04-11	16.3500	16.70910	16.010000	16.5200	+0.670%	152,584	+7.930%
2025-04-10	16.7300	16.73000	15.950000	16.4100	-2.147%	146,062	+8.653%
2025-04-09	15.7900	16.78000	15.453300	16.7700	+7.088%	344,898	+6.321%
2025-04-08	16.0000	16.32000	15.530000	15.6600	+0.902%	520,062	+13.857%
2025-04-07	15.5200	15.71000	15.000000	15.5200	-1.772%	402,665	+14.884%
2025-04-04	16.3400	16.40000	15.670000	15.8000	-5.446%	556,286	+12.848%
2025-04-03	17.0000	17.06000	16.710000	16.7100	-3.633%	599,363	+6.703%
2025-04-02	17.2800	17.41000	17.225000	17.3400	+0.405%	175,956	+2.826%
2025-04-01	17.2300	17.30000	17.100000	17.2700	+0.116%	151,335	+3.243%
2025-03-31	17.1000	17.29000	17.025000	17.2500	+0.407%	309,708	+3.362%
2025-03-28	17.3700	17.39000	17.050000	17.1800	-0.694%	338,459	+3.783%
2025-03-27	17.3900	17.39000	17.200000	17.3000	+0.640%	479,633	+3.064%
2025-03-26	17.2900	17.46000	17.100000	17.1900	+2.078%	836,888	+3.723%
2025-03-25	16.7900	16.88500	16.770000	16.8400	+0.417%	70,155	+5.879%
2025-03-24	16.6900	16.81000	16.680000	16.7700	+0.842%	58,494	+6.321%
2025-03-21	16.5100	16.65990	16.510000	16.6300	-0.598%	61,180	+7.216%
2025-03-20	16.6100	16.82000	16.610000	16.7300	+0.060%	50,823	+6.575%
2025-03-19	16.5500	16.76000	16.540000	16.7200	+0.844%	82,058	+6.639%
2025-03-18	16.6100	16.63000	16.500000	16.5800	+0.121%	63,836	+7.539%
2025-03-17	16.3000	16.57000	16.300000	16.5600	+1.533%	41,714	+7.669%
2025-03-14	16.1900	16.35500	16.080300	16.3100	+1.493%	36,841	+9.319%
2025-03-13	16.0700	16.17000	16.010000	16.0700	-0.186%	69,532	+10.952%
2025-03-12	16.1200	16.14010	16.000000	16.1000	+0.312%	56,652	+10.745%
2025-03-11	16.1900	16.19000	15.960100	16.0500	-0.496%	110,957	+11.090%
2025-03-10	16.2000	16.34000	16.040100	16.1300	-1.285%	127,583	+10.539%
2025-03-07	16.3100	16.42000	16.220000	16.3400	+0.245%	132,005	+9.119%
2025-03-06	16.3400	16.42990	16.290000	16.3000	-1.092%	90,229	+9.387%
2025-03-05	16.5300	16.56000	16.350000	16.4800	-0.302%	153,694	+8.192%
2025-03-04	16.7400	16.74000	16.400000	16.5300	-1.724%	125,199	+7.864%
2025-03-03	17.0000	17.10000	16.760000	16.8200	-0.650%	103,562	+6.005%
2025-02-28	16.7100	16.96500	16.710000	16.9300	+1.317%	62,224	+5.316%
2025-02-27	16.7100	16.88270	16.680000	16.7100	-0.120%	107,529	+6.703%
2025-02-26	16.8200	16.88000	16.700000	16.7300	-0.653%	69,455	+6.575%
2025-02-25	16.8000	16.92000	16.700000	16.8400	+0.238%	55,466	+5.879%
2025-02-24	16.7200	16.92000	16.690000	16.8000	+0.840%	131,665	+6.131%
2025-02-21	16.8400	16.84000	16.620000	16.6600	-0.892%	58,823	+7.023%
2025-02-20	16.9600	16.96000	16.720000	16.8100	-1.059%	41,746	+6.068%
2025-02-19	16.9800	16.99000	16.920000	16.9900	+0.295%	48,689	+4.944%
2025-02-18	16.8700	17.00000	16.870000	16.9400	+0.355%	56,642	+5.254%
2025-02-14	16.9300	16.98700	16.850000	16.8800	+0.119%	36,875	+5.628%
2025-02-13	16.7200	16.87000	16.718000	16.8600	+0.898%	75,681	+5.753%
2025-02-12	16.7200	16.74000	16.610000	16.7100	-0.536%	32,746	+6.703%
2025-02-11	16.6600	16.82000	16.590000	16.8000	+0.871%	43,384	+6.131%
2025-02-10	16.7800	16.78000	16.600000	16.6550	-0.745%	58,333	+7.055%
2025-02-07	16.8900	16.89920	16.730100	16.7800	-0.119%	37,288	+6.257%
2025-02-06	16.7100	16.84000	16.710000	16.8000	+1.144%	36,906	+6.131%
2025-02-05	16.5000	16.66000	16.495400	16.6100	+0.911%	32,139	+7.345%
2025-02-04	16.3900	16.56000	16.390000	16.4600	-0.061%	50,610	+8.323%
2025-02-03	16.3200	16.51000	16.200000	16.4700	-0.663%	71,220	+8.257%
2025-01-31	16.6900	16.71870	16.550000	16.5800	0.000%	120,449	+7.539%
2025-01-30	16.6000	16.60000	16.500000	16.5800	+0.060%	115,051	+7.539%
2025-01-29	16.5500	16.63000	16.510000	16.5700	0.000%	62,109	+7.604%
2025-01-28	16.5400	16.62000	16.530000	16.5700	+0.060%	90,978	+7.604%
2025-01-27	16.4800	16.60000	16.381900	16.5600	+0.242%	74,040	+7.669%
2025-01-24	16.4300	16.62000	16.370000	16.5200	-0.602%	42,717	+7.930%
2025-01-23	16.5400	16.65000	16.500000	16.6200	-0.060%	73,918	+7.280%
2025-01-22	16.7000	16.70000	16.580000	16.6300	-0.120%	78,119	+7.216%
2025-01-21	16.5400	16.68000	16.540000	16.6500	+0.909%	45,032	+7.087%
2025-01-17	16.3600	16.52000	16.360000	16.5000	+1.538%	27,494	+8.061%
2025-01-16	16.1700	16.29550	16.170000	16.2500	+0.433%	56,352	+9.723%
2025-01-15	16.0100	16.21000	16.010000	16.1800	+1.825%	63,497	+10.198%
2025-01-14	15.8100	15.91000	15.771000	15.8900	+0.825%	89,232	+12.209%
2025-01-13	15.6700	15.85000	15.670000	15.7600	-0.190%	91,714	+13.135%
2025-01-10	15.9300	15.98000	15.590000	15.7900	-1.189%	136,151	+12.920%
2025-01-08	15.9500	16.01000	15.930000	15.9800	+0.125%	65,019	+11.577%
2025-01-07	16.0400	16.09000	15.950000	15.9600	-0.499%	54,893	+11.717%
2025-01-06	15.9900	16.23000	15.990000	16.0400	+0.250%	63,184	+11.160%
2025-01-03	15.9900	16.06930	15.930000	16.0000	+0.376%	88,422	+11.438%
2025-01-02	16.0300	16.12000	15.940000	15.9400	-0.499%	64,496	+11.857%
2024-12-31	16.0000	16.07000	15.950000	16.0200	+0.502%	45,166	+11.298%
2024-12-30	15.8900	15.98000	15.800000	15.9400	-0.375%	62,346	+11.857%
2024-12-27	16.0300	16.07000	15.935200	16.0000	-0.683%	61,687	+11.438%
2024-12-26	15.9500	16.14000	15.870000	16.1100	+0.814%	59,648	+10.677%
2024-12-24	15.9700	15.99000	15.850000	15.9800	+0.251%	229,663	+11.577%
2024-12-23	15.8900	16.00000	15.810000	15.9400	-0.375%	120,606	+11.857%
2024-12-20	15.6500	16.08900	15.650000	16.0000	+1.652%	45,046	+11.438%
2024-12-19	15.9200	15.99000	15.730000	15.7400	-0.253%	87,493	+13.278%
2024-12-18	16.1500	16.24990	15.780000	15.7800	-2.532%	73,942	+12.991%
2024-12-17	16.2400	16.25000	16.180000	16.1900	-0.797%	54,035	+10.130%
2024-12-16	16.3700	16.42000	16.300000	16.3200	-0.366%	67,943	+9.252%
2024-12-13	16.4500	16.48990	16.380000	16.3800	-0.426%	51,527	+8.852%
2024-12-12	16.5900	16.59000	16.437000	16.4500	-0.784%	156,922	+8.389%
2024-12-11	16.6400	16.64000	16.520000	16.5800	+0.242%	78,787	+7.539%
2024-12-10	16.6600	16.66000	16.510000	16.5400	-0.541%	92,225	+7.799%
2024-12-09	16.7000	16.70000	16.560000	16.6300	-0.240%	44,789	+7.216%
2024-12-06	16.6400	16.72000	16.630100	16.6700	-0.060%	49,640	+6.959%
2024-12-05	16.6700	16.68710	16.590000	16.6800	+0.060%	111,580	+6.894%
2024-12-04	16.7100	16.72000	16.570800	16.6700	-0.060%	148,308	+6.959%
2024-12-03	16.8300	16.83000	16.620000	16.6800	-0.299%	128,879	+6.894%
2024-12-02	16.7800	16.78000	16.630000	16.7300	0.000%	139,229	+6.575%
2024-11-29	16.7300	16.77000	16.705000	16.7300	+0.300%	82,355	+6.575%
2024-11-27	16.6500	16.74910	16.637100	16.6800	+0.482%	98,400	+6.894%
2024-11-26	16.4700	16.64310	16.470000	16.6000	+0.789%	194,415	+7.410%
2024-11-25	16.4200	16.55890	16.420000	16.4700	+0.857%	94,060	+8.257%
2024-11-22	16.1900	16.40000	16.190000	16.3300	+0.802%	149,983	+9.186%
2024-11-21	16.1800	16.29000	16.120000	16.2000	+0.559%	129,418	+10.062%
2024-11-20	16.1500	16.22170	16.070000	16.1100	-0.309%	85,046	+10.677%
2024-11-19	16.3000	16.30000	16.110000	16.1600	-1.041%	153,168	+10.334%
2024-11-18	16.1800	16.40000	16.180000	16.3300	+0.678%	48,191	+9.186%
2024-11-15	16.3000	16.39000	16.195000	16.2200	-0.491%	121,350	+9.926%
2024-11-14	16.1900	16.35000	16.190000	16.3000	+0.493%	81,897	+9.387%
2024-11-13	16.3300	16.36990	16.220000	16.2200	-0.674%	117,381	+9.926%
2024-11-12	16.3500	16.40000	16.290000	16.3300	-0.183%	102,660	+9.186%
2024-11-11	16.0900	16.46000	16.090000	16.3600	+0.863%	70,860	+8.985%
2024-11-08	16.0700	16.27500	16.070000	16.2200	+0.745%	98,453	+9.926%
2024-11-07	16.0900	16.13990	16.055000	16.1000	+0.312%	105,469	+10.745%

.dark-mode .Y2sksV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2sksV{ color: #333333; background-color: white; border: 2px solid #333333; }STEWSRH Total Return Fund, Inc.stock NYSE

STEW
SRH Total Return Fund, Inc.
stock NYSE