5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
+5.08%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+16.67%
SRH Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $18.44 | $18.51 (0.38%) | $18.58 | $18.42 | 65.60 K | $1.79 B |
| 08/28/2025 | $18.43 | $18.44 (0.05%) | $18.47 | $18.40 | 38.41 K | $1.78 B |
| 08/27/2025 | $18.32 | $18.42 (0.55%) | $18.42 | $18.30 | 55.31 K | $1.78 B |
| 08/26/2025 | $18.30 | $18.28 (-0.11%) | $18.30 | $18.15 | 78.42 K | $1.76 B |
| 08/25/2025 | $18.26 | $18.19 (-0.38%) | $18.27 | $18.15 | 70.70 K | $1.75 B |
| 08/22/2025 | $18.09 | $18.19 (0.55%) | $18.24 | $18.09 | 58.50 K | $1.75 B |
| 08/21/2025 | $18.06 | $18.05 (-0.06%) | $18.08 | $17.93 | 59.50 K | $1.74 B |
| 08/20/2025 | $18.11 | $18.07 (-0.22%) | $18.15 | $18.02 | 95.50 K | $1.74 B |
| 08/19/2025 | $18.06 | $18.09 (0.17%) | $18.13 | $18.01 | 48.41 K | $1.74 B |
| 08/18/2025 | $17.99 | $18.00 (0.06%) | $18.00 | $17.90 | 55.15 K | $1.74 B |
| 08/15/2025 | $18.00 | $17.97 (-0.17%) | $18.11 | $17.96 | 154.51 K | $1.73 B |
| 08/14/2025 | $17.97 | $17.99 (0.11%) | $17.99 | $17.90 | 49.34 K | $1.73 B |
| 08/13/2025 | $17.87 | $17.98 (0.62%) | $17.99 | $17.82 | 69.80 K | $1.73 B |
| 08/12/2025 | $17.71 | $17.82 (0.62%) | $17.85 | $17.61 | 102.11 K | $1.72 B |
| 08/11/2025 | $17.56 | $17.61 (0.28%) | $17.67 | $17.54 | 91.60 K | $1.70 B |
| 08/08/2025 | $17.57 | $17.59 (0.11%) | $17.68 | $17.57 | 75.23 K | $1.70 B |
| 08/07/2025 | $17.62 | $17.58 (-0.23%) | $17.73 | $17.52 | 60.00 K | $1.70 B |
| 08/06/2025 | $17.51 | $17.59 (0.46%) | $17.62 | $17.51 | 46.60 K | $1.70 B |
| 08/05/2025 | $17.50 | $17.54 (0.23%) | $17.60 | $17.44 | 75.70 K | $1.69 B |
| 08/04/2025 | $17.65 | $17.56 (-0.51%) | $17.65 | $17.51 | 118.64 K | $1.69 B |
| 08/01/2025 | $17.75 | $17.62 (-0.73%) | $17.75 | $17.45 | 85.45 K | $1.70 B |
| 07/31/2025 | $17.76 | $17.70 (-0.34%) | $17.80 | $17.63 | 130.51 K | $1.71 B |
| 07/30/2025 | $17.68 | $17.61 (-0.4%) | $17.69 | $17.53 | 78.80 K | $1.70 B |
| 07/29/2025 | $17.72 | $17.62 (-0.56%) | $17.78 | $17.60 | 87.42 K | $1.70 B |
| 07/28/2025 | $17.85 | $17.73 (-0.67%) | $17.86 | $17.70 | 86.70 K | $1.71 B |
| 07/25/2025 | $17.83 | $17.86 (0.17%) | $17.86 | $17.77 | 38.70 K | $1.72 B |
| 07/24/2025 | $17.76 | $17.76 (0%) | $17.83 | $17.75 | 62.30 K | $1.71 B |
| 07/23/2025 | $17.80 | $17.92 (0.67%) | $17.95 | $17.76 | 102.20 K | $1.73 B |
| 07/22/2025 | $17.64 | $17.76 (0.68%) | $17.82 | $17.63 | 143.20 K | $1.71 B |
| 07/21/2025 | $17.65 | $17.65 (0%) | $17.74 | $17.62 | 76.03 K | $1.70 B |
| 07/18/2025 | $17.71 | $17.60 (-0.62%) | $17.72 | $17.57 | 48.54 K | $1.70 B |
| 07/17/2025 | $17.41 | $17.60 (1.09%) | $17.64 | $17.41 | 66.00 K | $1.70 B |
| 07/16/2025 | $17.43 | $17.47 (0.23%) | $17.48 | $17.33 | 129.01 K | $1.68 B |
| 07/15/2025 | $17.73 | $17.40 (-1.86%) | $17.83 | $17.40 | 123.71 K | $1.68 B |
| 07/14/2025 | $17.58 | $17.67 (0.51%) | $17.67 | $17.55 | 66.60 K | $1.70 B |
| 07/11/2025 | $17.61 | $17.62 (0.06%) | $17.62 | $17.51 | 61.50 K | $1.70 B |
| 07/10/2025 | $17.65 | $17.68 (0.17%) | $17.74 | $17.56 | 82.40 K | $1.71 B |
| 07/09/2025 | $17.68 | $17.63 (-0.28%) | $17.68 | $17.55 | 89.62 K | $1.70 B |
| 07/08/2025 | $17.58 | $17.56 (-0.11%) | $17.61 | $17.49 | 137.45 K | $1.69 B |
| 07/07/2025 | $17.87 | $17.59 (-1.57%) | $17.87 | $17.55 | 116.70 K | $1.70 B |
| 07/03/2025 | $17.76 | $17.84 (0.45%) | $17.87 | $17.71 | 57.50 K | $1.72 B |
| 07/02/2025 | $17.87 | $17.76 (-0.62%) | $17.87 | $17.67 | 102.50 K | $1.71 B |
| 07/01/2025 | $17.71 | $17.87 (0.9%) | $17.87 | $17.63 | 105.04 K | $1.72 B |
| 06/30/2025 | $17.64 | $17.68 (0.23%) | $17.68 | $17.58 | 101.87 K | $1.71 B |
| 06/27/2025 | $17.50 | $17.55 (0.29%) | $17.65 | $17.50 | 84.70 K | $1.69 B |
| 06/26/2025 | $17.58 | $17.46 (-0.68%) | $17.65 | $17.45 | 302.19 K | $1.68 B |
| 06/25/2025 | $17.64 | $17.57 (-0.4%) | $17.64 | $17.51 | 127.60 K | $1.69 B |
| 06/24/2025 | $17.45 | $17.60 (0.86%) | $17.61 | $17.34 | 78.30 K | $1.70 B |
| 06/23/2025 | $17.12 | $17.30 (1.05%) | $17.33 | $17.10 | 91.00 K | $1.67 B |
| 06/20/2025 | $17.20 | $17.15 (-0.29%) | $17.24 | $17.14 | 35.03 K | $1.65 B |
| 06/18/2025 | $17.10 | $17.12 (0.12%) | $17.21 | $17.10 | 94.60 K | $1.65 B |
| 06/17/2025 | $17.30 | $17.11 (-1.1%) | $17.35 | $17.08 | 64.21 K | $1.65 B |
| 06/16/2025 | $17.31 | $17.30 (-0.06%) | $17.40 | $17.28 | 81.90 K | $1.67 B |
| 06/13/2025 | $17.23 | $17.16 (-0.41%) | $17.30 | $17.12 | 94.26 K | $1.65 B |
| 06/12/2025 | $17.27 | $17.29 (0.12%) | $17.38 | $17.24 | 140.04 K | $1.67 B |
| 06/11/2025 | $17.46 | $17.35 (-0.63%) | $17.49 | $17.34 | 149.90 K | $1.67 B |
| 06/10/2025 | $17.61 | $17.47 (-0.8%) | $17.61 | $17.42 | 87.02 K | $1.68 B |
| 06/09/2025 | $17.50 | $17.56 (0.34%) | $17.56 | $17.36 | 102.63 K | $1.69 B |
| 06/06/2025 | $17.42 | $17.44 (0.11%) | $17.47 | $17.40 | 101.63 K | $1.68 B |
| 06/05/2025 | $17.44 | $17.32 (-0.69%) | $17.44 | $17.25 | 99.11 K | $1.67 B |
| 06/04/2025 | $17.57 | $17.44 (-0.74%) | $17.57 | $17.43 | 79.03 K | $1.68 B |
| 06/03/2025 | $17.50 | $17.56 (0.34%) | $17.60 | $17.38 | 71.80 K | $1.69 B |
| 06/02/2025 | $17.67 | $17.55 (-0.68%) | $17.71 | $17.45 | 88.40 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.
