5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-0.91%
SRH Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $18.60 | $18.95 (1.88%) | $18.97 | $18.60 | 133.70 K | $1.83 B |
| 11/03/2026 | $18.46 | $18.43 (-0.16%) | $18.48 | $18.40 | 47.31 K | $1.78 B |
| 11/02/2026 | $18.30 | $18.43 (0.71%) | $18.52 | $18.26 | 106.91 K | $1.78 B |
| 10/30/2026 | $18.36 | $18.30 (-0.33%) | $18.37 | $18.21 | 229.42 K | $1.76 B |
| 10/29/2026 | $18.14 | $18.25 (0.61%) | $18.30 | $18.14 | 65.54 K | $1.76 B |
| 10/28/2026 | $17.93 | $18.03 (0.56%) | $18.09 | $17.93 | 44.50 K | $1.74 B |
| 10/27/2026 | $18.08 | $18.03 (-0.28%) | $18.14 | $17.99 | 42.13 K | $1.74 B |
| 10/26/2026 | $18.04 | $18.00 (-0.22%) | $18.12 | $17.98 | 104.62 K | $1.74 B |
| 10/23/2026 | $18.01 | $18.00 (-0.06%) | $18.17 | $17.93 | 75.83 K | $1.74 B |
| 10/22/2026 | $18.16 | $18.32 (0.88%) | $18.32 | $18.14 | 110.30 K | $1.77 B |
| 10/21/2026 | $18.15 | $18.18 (0.17%) | $18.22 | $18.09 | 74.64 K | $1.75 B |
| 10/20/2026 | $17.92 | $18.04 (0.67%) | $18.08 | $17.92 | 50.50 K | $1.74 B |
| 10/19/2026 | $17.90 | $17.88 (-0.11%) | $17.98 | $17.85 | 54.15 K | $1.72 B |
| 10/16/2026 | $17.88 | $17.86 (-0.11%) | $18.11 | $17.83 | 86.54 K | $1.72 B |
| 10/15/2026 | $17.75 | $17.84 (0.51%) | $17.92 | $17.75 | 76.02 K | $1.72 B |
| 10/14/2026 | $17.68 | $17.69 (0.06%) | $17.75 | $17.57 | 60.81 K | $1.71 B |
| 10/13/2026 | $17.79 | $17.69 (-0.56%) | $17.88 | $17.68 | 49.53 K | $1.71 B |
| 10/12/2026 | $17.69 | $17.71 (0.11%) | $17.72 | $17.64 | 31.80 K | $1.71 B |
| 10/09/2026 | $17.40 | $17.58 (1.03%) | $17.66 | $17.40 | 85.55 K | $1.70 B |
| 10/08/2026 | $17.43 | $17.42 (-0.06%) | $17.56 | $17.28 | 180.10 K | $1.68 B |
| 10/07/2026 | $17.58 | $17.42 (-0.91%) | $17.58 | $17.40 | 62.54 K | $1.68 B |
| 10/06/2026 | $17.58 | $17.60 (0.11%) | $17.74 | $17.56 | 130.10 K | $1.70 B |
| 10/05/2026 | $17.54 | $17.57 (0.17%) | $17.67 | $17.50 | 62.40 K | $1.69 B |
| 10/02/2026 | $17.60 | $17.57 (-0.17%) | $17.65 | $17.49 | 24.50 K | $1.69 B |
| 10/01/2026 | $17.36 | $17.52 (0.92%) | $17.52 | $17.32 | 43.40 K | $1.69 B |
| 09/30/2026 | $17.60 | $17.37 (-1.31%) | $17.60 | $17.37 | 70.61 K | $1.68 B |
| 09/29/2026 | $17.60 | $17.57 (-0.17%) | $17.66 | $17.50 | 64.70 K | $1.69 B |
| 09/28/2026 | $17.69 | $17.57 (-0.68%) | $17.72 | $17.55 | 28.60 K | $1.69 B |
| 09/25/2026 | $17.63 | $17.72 (0.51%) | $17.76 | $17.63 | 32.50 K | $1.71 B |
| 09/24/2026 | $17.81 | $17.60 (-1.18%) | $17.89 | $17.60 | 115.91 K | $1.70 B |
| 09/23/2026 | $17.83 | $17.80 (-0.17%) | $17.90 | $17.80 | 50.73 K | $1.72 B |
| 09/22/2026 | $18.00 | $17.92 (-0.44%) | $18.05 | $17.86 | 66.83 K | $1.73 B |
| 09/21/2026 | $18.04 | $18.05 (0.06%) | $18.09 | $18.01 | 63.04 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 |
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.
