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

Historical Prices For SRH Total Return Fund, Inc. Common Stock (STEW)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	17.50	17.54	17.33	17.39	130,537	17.39
10/30/2025	17.43	17.50	17.35	17.40	141,423	17.40
10/29/2025	17.55	17.55	17.32	17.37	174,198	17.37
10/28/2025	17.65	17.70	17.60	17.63	61,743	17.63
10/27/2025	17.88	17.89	17.66	17.70	72,002	17.70
10/24/2025	17.70	17.78	17.66	17.76	81,730	17.76
10/23/2025	17.79	17.81	17.74	17.74	59,198	17.58
10/22/2025	17.85	17.88	17.76	17.77	50,449	17.61
10/21/2025	17.86	17.93	17.85	17.86	35,839	17.69
10/20/2025	17.81	17.90	17.81	17.85	71,979	17.68
10/17/2025	17.79	17.86	17.71	17.79	92,903	17.62
10/16/2025	18.01	18.03	17.73	17.80	211,704	17.63
10/15/2025	17.85	18.05	17.85	18.02	191,281	17.85
10/14/2025	17.70	17.88	17.61	17.76	96,688	17.59
10/13/2025	17.66	17.74	17.66	17.70	49,954	17.54
10/10/2025	17.96	18.04	17.55	17.55	151,766	17.39
10/09/2025	18.16	18.18	17.95	17.97	76,180	17.80
10/08/2025	18.18	18.19	18.09	18.12	52,480	17.95
10/07/2025	18.14	18.23	18.10	18.13	59,004	17.96
10/06/2025	18.09	18.25	18.09	18.15	54,192	17.98
10/03/2025	18.01	18.17	18.01	18.10	58,914	17.93
10/02/2025	18.10	18.13	18.04	18.05	65,812	17.89
10/01/2025	18.12	18.15	18.08	18.12	77,534	17.95
9/30/2025	18.13	18.22	18.12	18.16	98,438	17.99
9/29/2025	18.16	18.22	18.11	18.14	101,145	17.97
9/26/2025	18.19	18.26	18.07	18.25	78,359	18.08
9/25/2025	18.13	18.16	18.06	18.11	66,050	17.94
9/24/2025	18.17	18.23	18.12	18.14	65,354	17.97
9/23/2025	18.18	18.38	18.15	18.18	172,230	18.01
9/22/2025	18.14	18.25	18.14	18.24	72,957	18.07
9/19/2025	18.21	18.26	18.16	18.20	55,114	18.03
9/18/2025	18.24	18.31	18.19	18.21	64,142	18.04
9/17/2025	18.22	18.29	18.15	18.21	124,611	18.05
9/16/2025	18.26	18.27	18.12	18.20	211,344	18.03
9/15/2025	18.42	18.43	18.26	18.30	67,341	18.13
9/12/2025	18.41	18.41	18.29	18.32	37,733	18.15
9/11/2025	18.33	18.45	18.33	18.43	74,567	18.26
9/10/2025	18.24	18.31	18.16	18.25	76,051	18.08
9/09/2025	18.35	18.39	18.19	18.33	179,164	18.16
9/08/2025	18.60	18.60	18.36	18.36	58,031	18.19
9/05/2025	18.61	18.67	18.35	18.47	65,558	18.30
9/04/2025	18.47	18.58	18.46	18.57	57,935	18.40
9/03/2025	18.38	18.47	18.31	18.43	43,677	18.26
9/02/2025	18.43	18.45	18.31	18.40	74,324	18.23
8/29/2025	18.44	18.57	18.42	18.51	65,567	18.34
8/28/2025	18.43	18.47	18.40	18.44	38,412	18.27
8/27/2025	18.32	18.42	18.30	18.42	55,306	18.25
8/26/2025	18.30	18.30	18.15	18.28	78,418	18.11
8/25/2025	18.26	18.27	18.15	18.19	70,682	18.02
8/22/2025	18.09	18.23	18.09	18.19	58,485	18.02
8/21/2025	18.06	18.08	17.93	18.05	59,479	17.88
8/20/2025	18.11	18.15	18.02	18.07	95,460	17.90
8/19/2025	18.06	18.13	18.01	18.09	48,406	17.92
8/18/2025	17.99	18.00	17.90	18.00	55,147	17.83
8/15/2025	18.00	18.11	17.96	17.97	154,507	17.80
8/14/2025	17.97	17.99	17.90	17.99	49,335	17.82
8/13/2025	17.87	17.99	17.82	17.98	69,799	17.81
8/12/2025	17.71	17.85	17.61	17.82	102,109	17.65
8/11/2025	17.56	17.66	17.54	17.61	91,553	17.45
8/08/2025	17.57	17.68	17.57	17.59	75,234	17.43
8/07/2025	17.62	17.73	17.52	17.58	59,994	17.42
8/06/2025	17.51	17.62	17.51	17.59	46,560	17.43
8/05/2025	17.50	17.60	17.44	17.54	75,663	17.38
8/04/2025	17.65	17.65	17.51	17.56	118,641	17.40