NYSE · STEW

SRH Total Return Fund, Inc.

Financial Services · Asset Management

$18.00

Up+$0.00 (+0.00%)

Updated Oct 27, 2026, 9:43 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · STEW

STEW price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

STEW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$18.04	$18.12	$17.98	$18.00	104.62K
Oct 23, 2026	$18.01	$18.17	$17.93	$18.00	75.83K
Oct 22, 2026	$18.16	$18.32	$18.138	$18.32	110.29K
Oct 21, 2026	$18.15	$18.22	$18.092	$18.18	74.64K
Oct 20, 2026	$17.92	$18.0793	$17.92	$18.04	50.49K
Oct 19, 2026	$17.90	$17.98	$17.85	$17.88	54.15K
Oct 16, 2026	$17.88	$18.1099	$17.8301	$17.86	86.54K
Oct 15, 2026	$17.75	$17.92	$17.75	$17.84	76.02K
Oct 14, 2026	$17.68	$17.75	$17.57	$17.69	60.81K
Oct 13, 2026	$17.79	$17.88	$17.68	$17.69	49.53K
Oct 12, 2026	$17.69	$17.72	$17.64	$17.71	31.78K
Oct 9, 2026	$17.40	$17.6599	$17.40	$17.58	85.55K
Oct 8, 2026	$17.43	$17.555	$17.28	$17.42	180.06K
Oct 7, 2026	$17.58	$17.58	$17.40	$17.42	62.54K
Oct 6, 2026	$17.58	$17.74	$17.5553	$17.60	130.09K
Oct 5, 2026	$17.54	$17.6699	$17.50	$17.57	62.37K
Oct 2, 2026	$17.60	$17.6487	$17.4901	$17.57	24.45K
Oct 1, 2026	$17.36	$17.52	$17.32	$17.52	43.39K
Sep 30, 2026	$17.60	$17.60	$17.37	$17.37	70.61K
Sep 29, 2026	$17.60	$17.66	$17.5014	$17.57	64.69K
Sep 28, 2026	$17.69	$17.7204	$17.55	$17.57	28.6K