SRH Total Return Fund Stock Price History
NYSE: STEWFinanceInvestment ManagersUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STEW price history at a glance
The price history for SRH Total Return Fund (STEW) on this page begins on October 7, 2026, when the stock closed at $17.42; it most recently closed at $17.58 on October 9, 2026. The highest price in this record is $17.66, reached on October 9, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $17.66
- Date of high
- Oct 9, 2026
- Low since 2026
- $17.28
- Date of low
- Oct 8, 2026
- 52-week high
- $19.05
- 52-week low
- $16.55
- Last close
- $17.58
STEW returns
1 week
+0.92%
STEW price return, excluding dividends.
STEW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.40 | 17.66 | 17.50 | 17.58 | +0.92% | |
| 17.43 | 17.56 | 17.28 | 17.42 | 0.00% | |
| 17.58 | 17.58 | 17.41 | 17.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STEW chart for longer ranges.