5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-4.54%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
-5.11%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-0.80%
SRH Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $17.75 | $17.60 (-0.85%) | $17.92 | $17.60 | 58.52 K | $1.70 B |
| 06/17/2026 | $17.84 | $17.67 (-0.95%) | $17.98 | $17.67 | 97.78 K | $1.70 B |
| 06/16/2026 | $17.97 | $17.82 (-0.83%) | $17.99 | $17.59 | 153.50 K | $1.72 B |
| 06/15/2026 | $17.80 | $17.85 (0.28%) | $17.98 | $17.76 | 70.92 K | $1.72 B |
| 06/12/2026 | $17.72 | $17.76 (0.23%) | $17.88 | $17.72 | 55.50 K | $1.71 B |
| 06/11/2026 | $17.60 | $17.72 (0.68%) | $17.80 | $17.56 | 56.04 K | $1.71 B |
| 06/10/2026 | $17.55 | $17.56 (0.06%) | $17.81 | $17.55 | 89.70 K | $1.69 B |
| 06/09/2026 | $17.67 | $17.64 (-0.17%) | $17.74 | $17.58 | 76.30 K | $1.70 B |
| 06/08/2026 | $17.55 | $17.64 (0.51%) | $17.67 | $17.50 | 124.41 K | $1.70 B |
| 06/05/2026 | $17.38 | $17.47 (0.52%) | $17.52 | $17.34 | 110.40 K | $1.68 B |
| 06/04/2026 | $17.35 | $17.33 (-0.12%) | $17.49 | $17.27 | 186.57 K | $1.67 B |
| 06/03/2026 | $17.31 | $17.24 (-0.4%) | $17.48 | $17.23 | 138.20 K | $1.66 B |
| 06/02/2026 | $17.24 | $17.31 (0.41%) | $17.41 | $17.23 | 93.02 K | $1.67 B |
| 06/01/2026 | $17.31 | $17.27 (-0.23%) | $17.40 | $17.23 | 59.00 K | $1.67 B |
| 05/29/2026 | $17.43 | $17.37 (-0.34%) | $17.45 | $17.35 | 74.40 K | $1.68 B |
| 05/28/2026 | $17.48 | $17.50 (0.11%) | $17.54 | $17.44 | 88.80 K | $1.69 B |
| 05/27/2026 | $17.67 | $17.55 (-0.68%) | $17.71 | $17.55 | 54.30 K | $1.69 B |
| 05/26/2026 | $17.78 | $17.75 (-0.17%) | $17.78 | $17.65 | 101.84 K | $1.71 B |
| 05/22/2026 | $17.60 | $17.72 (0.68%) | $17.75 | $17.60 | 56.50 K | $1.71 B |
| 05/21/2026 | $17.53 | $17.58 (0.29%) | $17.64 | $17.46 | 72.80 K | $1.70 B |
| 05/20/2026 | $17.54 | $17.57 (0.17%) | $17.60 | $17.50 | 68.50 K | $1.69 B |
| 05/19/2026 | $17.65 | $17.57 (-0.45%) | $17.70 | $17.55 | 47.33 K | $1.69 B |
| 05/18/2026 | $17.64 | $17.72 (0.45%) | $17.72 | $17.55 | 52.40 K | $1.71 B |
| 05/15/2026 | $17.70 | $17.58 (-0.68%) | $17.73 | $17.58 | 29.76 K | $1.70 B |
| 05/14/2026 | $17.65 | $17.65 (0%) | $17.80 | $17.60 | 156.00 K | $1.70 B |
| 05/13/2026 | $17.63 | $17.63 (0%) | $17.71 | $17.63 | 39.80 K | $1.70 B |
| 05/12/2026 | $17.66 | $17.68 (0.11%) | $17.72 | $17.50 | 89.74 K | $1.71 B |
| 05/11/2026 | $17.65 | $17.61 (-0.23%) | $17.65 | $17.59 | 57.00 K | $1.70 B |
| 05/08/2026 | $17.60 | $17.62 (0.11%) | $17.69 | $17.57 | 35.04 K | $1.70 B |
| 05/07/2026 | $17.71 | $17.54 (-0.96%) | $17.74 | $17.52 | 58.60 K | $1.69 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.
