5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+2.99%
YEAR-TO-DATE PERFORMANCE
+3.18%
1 YEAR PERFORMANCE
+16.08%
SRH Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $16.36 | $16.52 (0.98%) | $16.64 | $16.36 | 77,434 | |
| 04/16/2025 | $16.72 | $16.41 (-1.85%) | $16.74 | $16.31 | 112,900 | |
| 04/15/2025 | $16.75 | $16.77 (0.12%) | $16.90 | $16.74 | 100,400 | |
| 04/14/2025 | $16.72 | $16.77 (0.3%) | $16.89 | $16.60 | 110,837 | |
| 04/11/2025 | $16.35 | $16.52 (1.04%) | $16.71 | $16.01 | 152,600 | |
| 04/10/2025 | $16.73 | $16.41 (-1.91%) | $16.73 | $15.95 | 146,100 | |
| 04/09/2025 | $15.79 | $16.77 (6.21%) | $16.78 | $15.45 | 344,900 | |
| 04/08/2025 | $16.00 | $15.66 (-2.12%) | $16.32 | $15.53 | 520,100 | |
| 04/07/2025 | $15.52 | $15.52 (0%) | $15.71 | $15.00 | 402,665 | |
| 04/04/2025 | $16.34 | $15.80 (-3.3%) | $16.40 | $15.67 | 556,286 | |
| 04/03/2025 | $17.00 | $16.71 (-1.71%) | $17.06 | $16.71 | 599,363 | |
| 04/02/2025 | $17.28 | $17.34 (0.35%) | $17.41 | $17.23 | 175,956 | |
| 04/01/2025 | $17.23 | $17.27 (0.23%) | $17.30 | $17.10 | 151,335 | |
| 03/31/2025 | $17.10 | $17.25 (0.88%) | $17.29 | $17.02 | 309,708 | |
| 03/28/2025 | $17.37 | $17.18 (-1.09%) | $17.39 | $17.05 | 338,500 | |
| 03/27/2025 | $17.39 | $17.30 (-0.52%) | $17.39 | $17.20 | 479,633 | |
| 03/26/2025 | $17.29 | $17.19 (-0.58%) | $17.46 | $17.10 | 836,900 | |
| 03/25/2025 | $16.79 | $16.84 (0.3%) | $16.89 | $16.77 | 70,200 | |
| 03/24/2025 | $16.69 | $16.77 (0.48%) | $16.81 | $16.68 | 58,500 | |
| 03/21/2025 | $16.51 | $16.63 (0.73%) | $16.66 | $16.51 | 61,200 | |
| 03/20/2025 | $16.61 | $16.73 (0.72%) | $16.82 | $16.61 | 50,823 | |
| 03/19/2025 | $16.55 | $16.72 (1.03%) | $16.76 | $16.54 | 82,100 | |
| 03/18/2025 | $16.61 | $16.58 (-0.18%) | $16.63 | $16.50 | 63,836 | |
| 03/17/2025 | $16.30 | $16.56 (1.6%) | $16.57 | $16.30 | 41,714 | |
| 03/14/2025 | $16.19 | $16.31 (0.74%) | $16.36 | $16.08 | 36,841 | |
| 03/13/2025 | $16.07 | $16.07 (0%) | $16.17 | $16.01 | 69,532 | |
| 03/12/2025 | $16.12 | $16.10 (-0.12%) | $16.14 | $16.00 | 56,700 | |
| 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 |
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.
