5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
+4.22%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+7.87%
SRH Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.12 | $16.10 (-0.12%) | $16.14 | $16.00 | 56,652 | |
| 03/11/2025 | $16.19 | $16.05 (-0.86%) | $16.19 | $15.96 | 111,000 | |
| 03/10/2025 | $16.20 | $16.13 (-0.43%) | $16.34 | $16.04 | 127,600 | |
| 03/07/2025 | $16.31 | $16.34 (0.18%) | $16.42 | $16.22 | 132,005 | |
| 03/06/2025 | $16.34 | $16.30 (-0.24%) | $16.43 | $16.29 | 90,229 | |
| 03/05/2025 | $16.53 | $16.48 (-0.3%) | $16.56 | $16.35 | 153,700 | |
| 03/04/2025 | $16.74 | $16.53 (-1.25%) | $16.74 | $16.40 | 125,200 | |
| 03/03/2025 | $17.00 | $16.82 (-1.06%) | $17.10 | $16.76 | 103,600 | |
| 02/28/2025 | $16.71 | $16.93 (1.32%) | $16.97 | $16.71 | 62,224 | |
| 02/27/2025 | $16.71 | $16.71 (0%) | $16.88 | $16.68 | 107,529 | |
| 02/26/2025 | $16.82 | $16.73 (-0.54%) | $16.88 | $16.70 | 69,500 | |
| 02/25/2025 | $16.80 | $16.84 (0.24%) | $16.92 | $16.70 | 55,500 | |
| 02/24/2025 | $16.72 | $16.80 (0.48%) | $16.92 | $16.69 | 131,700 | |
| 02/21/2025 | $16.84 | $16.66 (-1.07%) | $16.84 | $16.62 | 58,823 | |
| 02/20/2025 | $16.96 | $16.81 (-0.88%) | $16.96 | $16.72 | 41,746 | |
| 02/19/2025 | $16.98 | $16.99 (0.06%) | $16.99 | $16.92 | 48,700 | |
| 02/18/2025 | $16.87 | $16.94 (0.41%) | $17.00 | $16.87 | 56,642 | |
| 02/14/2025 | $16.93 | $16.88 (-0.3%) | $16.99 | $16.85 | 36,900 | |
| 02/13/2025 | $16.72 | $16.86 (0.84%) | $16.87 | $16.72 | 75,700 | |
| 02/12/2025 | $16.72 | $16.71 (-0.06%) | $16.74 | $16.61 | 32,746 | |
| 02/11/2025 | $16.66 | $16.80 (0.84%) | $16.82 | $16.59 | 43,400 | |
| 02/10/2025 | $16.78 | $16.66 (-0.72%) | $16.78 | $16.60 | 58,333 | |
| 02/07/2025 | $16.89 | $16.78 (-0.65%) | $16.90 | $16.73 | 37,300 | |
| 02/06/2025 | $16.71 | $16.80 (0.54%) | $16.84 | $16.71 | 36,906 | |
| 02/05/2025 | $16.50 | $16.61 (0.67%) | $16.66 | $16.50 | 32,139 | |
| 02/04/2025 | $16.39 | $16.46 (0.43%) | $16.56 | $16.39 | 50,610 | |
| 02/03/2025 | $16.32 | $16.47 (0.92%) | $16.51 | $16.20 | 71,720 | |
| 01/31/2025 | $16.69 | $16.58 (-0.66%) | $16.72 | $16.55 | 120,449 | |
| 01/30/2025 | $16.60 | $16.58 (-0.12%) | $16.60 | $16.50 | 115,100 | |
| 01/29/2025 | $16.55 | $16.57 (0.12%) | $16.63 | $16.51 | 62,109 | |
| 01/28/2025 | $16.54 | $16.57 (0.18%) | $16.62 | $16.53 | 91,000 | |
| 01/27/2025 | $16.48 | $16.56 (0.49%) | $16.60 | $16.38 | 74,040 | |
| 01/24/2025 | $16.43 | $16.52 (0.55%) | $16.62 | $16.37 | 42,717 | |
| 01/23/2025 | $16.54 | $16.62 (0.48%) | $16.65 | $16.50 | 73,918 | |
| 01/22/2025 | $16.70 | $16.63 (-0.42%) | $16.70 | $16.58 | 78,119 | |
| 01/21/2025 | $16.54 | $16.65 (0.67%) | $16.68 | $16.54 | 45,032 | |
| 01/17/2025 | $16.36 | $16.50 (0.86%) | $16.52 | $16.36 | 27,500 | |
| 01/16/2025 | $16.17 | $16.25 (0.49%) | $16.30 | $16.17 | 56,400 | |
| 01/15/2025 | $16.01 | $16.18 (1.06%) | $16.21 | $16.01 | 63,500 | |
| 01/14/2025 | $15.81 | $15.89 (0.51%) | $15.91 | $15.77 | 89,232 | |
| 01/13/2025 | $15.67 | $15.76 (0.57%) | $15.85 | $15.67 | 91,714 | |
| 01/10/2025 | $15.93 | $15.79 (-0.88%) | $15.98 | $15.59 | 136,200 | |
| 01/08/2025 | $15.95 | $15.98 (0.19%) | $16.01 | $15.93 | 65,019 | |
| 01/07/2025 | $16.04 | $15.96 (-0.5%) | $16.09 | $15.95 | 54,900 | |
| 01/06/2025 | $15.99 | $16.04 (0.31%) | $16.23 | $15.99 | 63,200 | |
| 01/03/2025 | $15.99 | $16.00 (0.06%) | $16.07 | $15.93 | 88,422 | |
| 01/02/2025 | $16.03 | $15.94 (-0.56%) | $16.12 | $15.94 | 64,500 | |
| 12/31/2024 | $16.00 | $16.02 (0.13%) | $16.07 | $15.95 | 45,200 | |
| 12/30/2024 | $15.89 | $15.94 (0.31%) | $15.98 | $15.80 | 62,346 | |
| 12/27/2024 | $16.03 | $16.00 (-0.19%) | $16.07 | $15.94 | 61,700 | |
| 12/26/2024 | $15.95 | $16.11 (1%) | $16.14 | $15.87 | 59,648 | |
| 12/24/2024 | $15.97 | $15.98 (0.06%) | $15.99 | $15.85 | 229,700 | |
| 12/23/2024 | $15.89 | $15.94 (0.31%) | $16.00 | $15.81 | 120,606 | |
| 12/20/2024 | $15.65 | $16.00 (2.24%) | $16.09 | $15.65 | 45,047 | |
| 12/19/2024 | $15.92 | $15.74 (-1.13%) | $15.99 | $15.73 | 87,500 | |
| 12/18/2024 | $16.15 | $15.78 (-2.29%) | $16.25 | $15.78 | 73,942 | |
| 12/17/2024 | $16.24 | $16.19 (-0.31%) | $16.25 | $16.18 | 54,035 | |
| 12/16/2024 | $16.37 | $16.32 (-0.31%) | $16.42 | $16.30 | 67,943 | |
| 12/13/2024 | $16.45 | $16.38 (-0.43%) | $16.49 | $16.38 | 51,527 |
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.
