5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
-0.80%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
+1.99%
SRH Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.62 | $17.72 (0.56%) | $17.75 | $17.61 | 70.04 K | $1.71 B |
| 05/05/2026 | $17.60 | $17.61 (0.06%) | $17.69 | $17.53 | 52.74 K | $1.70 B |
| 05/04/2026 | $17.78 | $17.60 (-1.01%) | $17.85 | $17.52 | 100.30 K | $1.70 B |
| 05/01/2026 | $17.81 | $17.83 (0.11%) | $17.92 | $17.81 | 58.53 K | $1.72 B |
| 04/30/2026 | $17.84 | $17.80 (-0.22%) | $17.95 | $17.70 | 142.61 K | $1.72 B |
| 04/29/2026 | $17.76 | $17.69 (-0.39%) | $17.80 | $17.65 | 133.26 K | $1.71 B |
| 04/28/2026 | $17.70 | $17.72 (0.11%) | $17.88 | $17.68 | 107.30 K | $1.71 B |
| 04/27/2026 | $17.53 | $17.65 (0.68%) | $17.90 | $17.53 | 124.30 K | $1.70 B |
| 04/24/2026 | $17.68 | $17.64 (-0.23%) | $17.80 | $17.61 | 74.70 K | $1.70 B |
| 04/23/2026 | $17.89 | $17.70 (-1.06%) | $18.01 | $17.67 | 90.40 K | $1.71 B |
| 04/22/2026 | $18.09 | $18.06 (-0.17%) | $18.15 | $18.01 | 56.30 K | $1.74 B |
| 04/21/2026 | $18.14 | $18.03 (-0.61%) | $18.26 | $18.01 | 64.22 K | $1.74 B |
| 04/20/2026 | $17.97 | $18.08 (0.61%) | $18.15 | $17.97 | 97.83 K | $1.74 B |
| 04/17/2026 | $17.87 | $18.03 (0.9%) | $18.15 | $17.87 | 100.92 K | $1.74 B |
| 04/16/2026 | $17.73 | $17.78 (0.28%) | $17.82 | $17.73 | 93.13 K | $1.71 B |
| 04/15/2026 | $17.85 | $17.78 (-0.39%) | $17.97 | $17.69 | 74.22 K | $1.71 B |
| 04/14/2026 | $17.83 | $17.87 (0.22%) | $17.92 | $17.80 | 76.50 K | $1.72 B |
| 04/13/2026 | $17.61 | $17.80 (1.08%) | $17.81 | $17.60 | 47.16 K | $1.72 B |
| 04/10/2026 | $17.80 | $17.73 (-0.39%) | $17.82 | $17.64 | 53.74 K | $1.71 B |
| 04/09/2026 | $17.60 | $17.77 (0.97%) | $17.92 | $17.57 | 72.20 K | $1.71 B |
| 04/08/2026 | $17.64 | $17.72 (0.45%) | $17.79 | $17.59 | 75.34 K | $1.71 B |
| 04/07/2026 | $17.33 | $17.32 (-0.06%) | $17.36 | $17.24 | 33.30 K | $1.67 B |
| 04/06/2026 | $17.29 | $17.32 (0.17%) | $17.39 | $17.14 | 52.00 K | $1.67 B |
| 04/02/2026 | $17.15 | $17.26 (0.64%) | $17.30 | $17.01 | 54.90 K | $1.66 B |
| 04/01/2026 | $17.21 | $17.30 (0.52%) | $17.36 | $17.01 | 99.41 K | $1.67 B |
| 03/31/2026 | $16.81 | $17.10 (1.73%) | $17.15 | $16.71 | 77.14 K | $1.65 B |
| 03/30/2026 | $16.66 | $16.71 (0.3%) | $16.88 | $16.66 | 62.42 K | $1.61 B |
| 03/27/2026 | $16.92 | $16.60 (-1.89%) | $16.92 | $16.55 | 97.70 K | $1.60 B |
| 03/26/2026 | $17.00 | $16.95 (-0.29%) | $17.14 | $16.92 | 79.33 K | $1.63 B |
| 03/25/2026 | $17.03 | $17.11 (0.47%) | $17.14 | $17.03 | 52.03 K | $1.65 B |
| 03/24/2026 | $17.06 | $16.98 (-0.47%) | $17.12 | $16.90 | 111.40 K | $1.64 B |
| 03/23/2026 | $17.10 | $17.11 (0.06%) | $17.18 | $17.01 | 72.01 K | $1.65 B |
| 03/20/2026 | $16.97 | $16.88 (-0.53%) | $17.09 | $16.88 | 67.65 K | $1.63 B |
| 03/19/2026 | $17.06 | $16.99 (-0.41%) | $17.11 | $16.97 | 108.30 K | $1.64 B |
| 03/18/2026 | $17.26 | $17.15 (-0.64%) | $17.34 | $17.13 | 48.80 K | $1.65 B |
| 03/17/2026 | $17.24 | $17.25 (0.06%) | $17.39 | $17.24 | 48.10 K | $1.66 B |
| 03/16/2026 | $17.20 | $17.16 (-0.23%) | $17.43 | $17.13 | 61.20 K | $1.65 B |
| 03/13/2026 | $17.17 | $17.06 (-0.64%) | $17.43 | $17.06 | 61.30 K | $1.65 B |
| 03/12/2026 | $17.21 | $17.07 (-0.81%) | $17.32 | $17.07 | 89.70 K | $1.65 B |
| 03/11/2026 | $17.41 | $17.32 (-0.52%) | $17.42 | $17.27 | 65.90 K | $1.67 B |
| 03/10/2026 | $17.39 | $17.40 (0.06%) | $17.52 | $17.37 | 72.25 K | $1.68 B |
| 03/09/2026 | $17.50 | $17.46 (-0.23%) | $17.50 | $17.19 | 92.83 K | $1.68 B |
| 03/06/2026 | $17.68 | $17.57 (-0.62%) | $17.68 | $17.50 | 56.83 K | $1.69 B |
| 03/05/2026 | $17.76 | $17.69 (-0.39%) | $17.95 | $17.65 | 125.24 K | $1.71 B |
| 03/04/2026 | $17.70 | $17.73 (0.17%) | $17.81 | $17.62 | 86.82 K | $1.71 B |
| 03/03/2026 | $17.62 | $17.64 (0.11%) | $17.77 | $17.40 | 123.11 K | $1.70 B |
| 03/02/2026 | $17.95 | $17.76 (-1.06%) | $17.95 | $17.75 | 68.20 K | $1.71 B |
| 02/27/2026 | $17.90 | $17.94 (0.22%) | $17.97 | $17.88 | 81.82 K | $1.73 B |
| 02/26/2026 | $17.85 | $18.06 (1.18%) | $18.10 | $17.85 | 76.92 K | $1.74 B |
| 02/25/2026 | $17.87 | $17.87 (0%) | $17.95 | $17.80 | 52.12 K | $1.72 B |
| 02/24/2026 | $17.83 | $17.90 (0.39%) | $17.95 | $17.75 | 82.50 K | $1.73 B |
| 02/23/2026 | $17.95 | $17.86 (-0.5%) | $18.02 | $17.78 | 57.34 K | $1.72 B |
| 02/20/2026 | $17.93 | $18.00 (0.39%) | $18.05 | $17.88 | 40.60 K | $1.74 B |
| 02/19/2026 | $17.90 | $17.96 (0.34%) | $18.00 | $17.85 | 58.61 K | $1.73 B |
| 02/18/2026 | $18.10 | $17.95 (-0.83%) | $18.28 | $17.90 | 182.90 K | $1.73 B |
| 02/17/2026 | $17.95 | $18.06 (0.61%) | $18.19 | $17.95 | 74.35 K | $1.74 B |
| 02/13/2026 | $17.95 | $18.05 (0.56%) | $18.14 | $17.95 | 62.64 K | $1.74 B |
| 02/12/2026 | $18.20 | $18.06 (-0.77%) | $18.32 | $17.98 | 102.90 K | $1.74 B |
| 02/11/2026 | $18.31 | $18.25 (-0.33%) | $18.46 | $18.24 | 90.82 K | $1.76 B |
| 02/10/2026 | $18.21 | $18.28 (0.38%) | $18.41 | $18.21 | 67.20 K | $1.76 B |
| 02/09/2026 | $18.38 | $18.28 (-0.54%) | $18.50 | $18.25 | 81.70 K | $1.76 B |
| 02/06/2026 | $18.32 | $18.38 (0.33%) | $18.46 | $18.24 | 101.70 K | $1.77 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.
