5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
+3.32%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-4.39%
SRH Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.05 | $18.05 (0.03%) | $18.09 | $18.03 | 63.03 K | $1.74 B |
| 09/18/2026 | $18.00 | $18.02 (0.11%) | $18.15 | $18.00 | 25.55 K | $1.74 B |
| 09/17/2026 | $18.26 | $18.09 (-0.93%) | $18.26 | $18.02 | 69.03 K | $1.74 B |
| 09/16/2026 | $18.27 | $18.12 (-0.82%) | $18.34 | $18.05 | 46.05 K | $1.75 B |
| 09/15/2026 | $18.31 | $18.27 (-0.22%) | $18.35 | $18.14 | 35.01 K | $1.76 B |
| 09/14/2026 | $18.38 | $18.29 (-0.49%) | $18.45 | $18.21 | 66.20 K | $1.76 B |
| 09/11/2026 | $18.26 | $18.33 (0.38%) | $18.38 | $18.26 | 61.95 K | $1.77 B |
| 09/10/2026 | $18.22 | $18.12 (-0.55%) | $18.37 | $18.11 | 69.80 K | $1.75 B |
| 09/09/2026 | $18.18 | $18.18 (0%) | $18.36 | $18.18 | 47.72 K | $1.75 B |
| 09/08/2026 | $18.36 | $18.22 (-0.76%) | $18.40 | $18.22 | 70.13 K | $1.76 B |
| 09/04/2026 | $18.46 | $18.45 (-0.05%) | $18.57 | $18.45 | 59.51 K | $1.78 B |
| 09/03/2026 | $18.53 | $18.53 (0%) | $18.63 | $18.52 | 41.34 K | $1.79 B |
| 09/02/2026 | $18.45 | $18.45 (0%) | $18.59 | $18.42 | 25.50 K | $1.78 B |
| 09/01/2026 | $18.49 | $18.45 (-0.22%) | $18.55 | $18.42 | 48.60 K | $1.78 B |
| 08/31/2026 | $18.51 | $18.46 (-0.27%) | $18.56 | $18.42 | 60.50 K | $1.78 B |
| 08/28/2026 | $18.48 | $18.51 (0.16%) | $18.61 | $18.46 | 52.00 K | $1.79 B |
| 08/27/2026 | $18.61 | $18.56 (-0.27%) | $18.61 | $18.45 | 70.25 K | $1.79 B |
| 08/26/2026 | $18.54 | $18.67 (0.7%) | $18.67 | $18.52 | 36.21 K | $1.80 B |
| 08/25/2026 | $18.41 | $18.53 (0.65%) | $18.53 | $18.37 | 70.60 K | $1.79 B |
| 08/24/2026 | $18.29 | $18.45 (0.87%) | $18.47 | $18.29 | 68.89 K | $1.78 B |
| 08/21/2026 | $18.29 | $18.29 (0%) | $18.40 | $18.26 | 62.70 K | $1.76 B |
| 08/20/2026 | $18.50 | $18.22 (-1.51%) | $18.54 | $18.22 | 89.91 K | $1.76 B |
| 08/19/2026 | $18.49 | $18.50 (0.05%) | $18.67 | $18.47 | 45.61 K | $1.78 B |
| 08/18/2026 | $18.31 | $18.50 (1.04%) | $18.52 | $18.27 | 65.72 K | $1.78 B |
| 08/17/2026 | $18.46 | $18.41 (-0.27%) | $18.57 | $18.41 | 44.33 K | $1.78 B |
| 08/14/2026 | $18.59 | $18.54 (-0.27%) | $18.76 | $18.54 | 44.94 K | $1.79 B |
| 08/13/2026 | $18.71 | $18.67 (-0.21%) | $18.71 | $18.56 | 83.60 K | $1.80 B |
| 08/12/2026 | $18.83 | $18.71 (-0.64%) | $18.83 | $18.64 | 47.60 K | $1.80 B |
| 08/11/2026 | $18.97 | $18.82 (-0.79%) | $18.97 | $18.75 | 96.12 K | $1.82 B |
| 08/10/2026 | $18.80 | $18.90 (0.53%) | $19.05 | $18.80 | 127.42 K | $1.82 B |
| 08/07/2026 | $18.80 | $18.76 (-0.21%) | $18.82 | $18.71 | 38.21 K | $1.81 B |
| 08/06/2026 | $18.78 | $18.75 (-0.16%) | $18.83 | $18.67 | 79.60 K | $1.81 B |
| 08/05/2026 | $18.86 | $18.71 (-0.8%) | $18.88 | $18.58 | 74.80 K | $1.80 B |
| 08/04/2026 | $18.65 | $18.77 (0.64%) | $18.80 | $18.56 | 112.40 K | $1.81 B |
| 08/03/2026 | $18.62 | $18.62 (0%) | $18.81 | $18.56 | 97.75 K | $1.80 B |
| 07/31/2026 | $18.62 | $18.53 (-0.48%) | $18.63 | $18.51 | 121.94 K | $1.79 B |
| 07/30/2026 | $18.41 | $18.47 (0.33%) | $18.57 | $18.32 | 92.94 K | $1.78 B |
| 07/29/2026 | $18.53 | $18.31 (-1.19%) | $18.57 | $18.30 | 101.00 K | $1.77 B |
| 07/28/2026 | $18.24 | $18.58 (1.86%) | $18.65 | $18.19 | 142.60 K | $1.79 B |
| 07/27/2026 | $18.23 | $18.24 (0.05%) | $18.33 | $18.19 | 43.23 K | $1.76 B |
| 07/24/2026 | $18.03 | $18.10 (0.39%) | $18.18 | $17.95 | 54.62 K | $1.75 B |
| 07/23/2026 | $18.18 | $18.08 (-0.55%) | $18.20 | $18.03 | 76.48 K | $1.74 B |
| 07/22/2026 | $18.22 | $18.23 (0.05%) | $18.27 | $18.15 | 38.15 K | $1.76 B |
| 07/21/2026 | $18.29 | $18.26 (-0.16%) | $18.30 | $18.17 | 90.02 K | $1.76 B |
| 07/20/2026 | $18.30 | $18.23 (-0.38%) | $18.30 | $18.18 | 44.20 K | $1.76 B |
| 07/17/2026 | $18.24 | $18.23 (-0.05%) | $18.45 | $18.03 | 51.60 K | $1.76 B |
| 07/16/2026 | $18.26 | $18.29 (0.16%) | $18.29 | $18.10 | 58.01 K | $1.76 B |
| 07/15/2026 | $18.20 | $18.25 (0.27%) | $18.30 | $18.16 | 57.50 K | $1.76 B |
| 07/14/2026 | $18.20 | $18.22 (0.11%) | $18.28 | $18.15 | 71.50 K | $1.76 B |
| 07/13/2026 | $18.06 | $18.18 (0.66%) | $18.20 | $18.04 | 77.63 K | $1.75 B |
| 07/10/2026 | $18.03 | $18.12 (0.5%) | $18.14 | $18.03 | 39.13 K | $1.75 B |
| 07/09/2026 | $18.04 | $18.04 (0%) | $18.13 | $17.97 | 188.00 K | $1.74 B |
| 07/08/2026 | $18.20 | $17.95 (-1.37%) | $18.20 | $17.91 | 99.20 K | $1.73 B |
| 07/07/2026 | $18.44 | $18.27 (-0.92%) | $18.44 | $18.20 | 44.13 K | $1.76 B |
| 07/06/2026 | $18.10 | $18.33 (1.27%) | $18.50 | $18.10 | 106.50 K | $1.77 B |
| 07/02/2026 | $18.04 | $18.17 (0.72%) | $18.18 | $18.00 | 99.10 K | $1.75 B |
| 07/01/2026 | $17.96 | $18.05 (0.5%) | $18.08 | $17.92 | 49.50 K | $1.74 B |
| 06/30/2026 | $17.83 | $17.90 (0.39%) | $17.95 | $17.83 | 51.54 K | $1.73 B |
| 06/29/2026 | $17.76 | $17.83 (0.39%) | $17.90 | $17.76 | 94.90 K | $1.72 B |
| 06/26/2026 | $17.78 | $17.76 (-0.11%) | $17.82 | $17.66 | 136.40 K | $1.71 B |
| 06/25/2026 | $17.89 | $17.79 (-0.56%) | $17.98 | $17.77 | 49.00 K | $1.72 B |
| 06/24/2026 | $17.80 | $17.82 (0.11%) | $17.90 | $17.79 | 81.20 K | $1.72 B |
| 06/23/2026 | $17.66 | $17.82 (0.91%) | $17.90 | $17.66 | 74.12 K | $1.72 B |
| 06/22/2026 | $17.65 | $17.70 (0.28%) | $17.89 | $17.65 | 75.80 K | $1.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
