5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
-1.36%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
+8.72%
SRH Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.10 | $18.07 (-0.17%) | $18.12 | $17.94 | 197.74 K | $1.74 B |
| 12/05/2025 | $18.08 | $18.14 (0.33%) | $18.20 | $18.08 | 83.50 K | $1.75 B |
| 12/04/2025 | $18.06 | $18.07 (0.06%) | $18.13 | $18.02 | 90.10 K | $1.74 B |
| 12/03/2025 | $18.09 | $18.12 (0.17%) | $18.15 | $18.01 | 68.70 K | $1.75 B |
| 12/02/2025 | $18.10 | $18.06 (-0.22%) | $18.11 | $17.96 | 141.81 K | $1.74 B |
| 12/01/2025 | $18.10 | $18.05 (-0.28%) | $18.24 | $18.05 | 88.11 K | $1.74 B |
| 11/28/2025 | $18.15 | $18.27 (0.66%) | $18.33 | $18.15 | 32.50 K | $1.76 B |
| 11/26/2025 | $18.05 | $18.15 (0.55%) | $18.18 | $18.01 | 56.40 K | $1.75 B |
| 11/25/2025 | $17.89 | $17.94 (0.28%) | $18.03 | $17.78 | 89.80 K | $1.73 B |
| 11/24/2025 | $17.77 | $17.86 (0.51%) | $17.89 | $17.68 | 56.92 K | $1.72 B |
| 11/21/2025 | $17.65 | $17.82 (0.96%) | $17.83 | $17.65 | 43.10 K | $1.72 B |
| 11/20/2025 | $17.76 | $17.64 (-0.68%) | $17.94 | $17.60 | 80.40 K | $1.70 B |
| 11/19/2025 | $17.80 | $17.73 (-0.39%) | $17.80 | $17.70 | 66.90 K | $1.71 B |
| 11/18/2025 | $17.76 | $17.79 (0.17%) | $17.88 | $17.70 | 66.40 K | $1.72 B |
| 11/17/2025 | $17.99 | $17.83 (-0.89%) | $18.05 | $17.82 | 71.60 K | $1.72 B |
| 11/14/2025 | $18.10 | $17.96 (-0.77%) | $18.10 | $17.92 | 161.72 K | $1.73 B |
| 11/13/2025 | $18.12 | $18.13 (0.06%) | $18.25 | $18.09 | 59.00 K | $1.75 B |
| 11/12/2025 | $17.97 | $18.07 (0.56%) | $18.13 | $17.97 | 57.30 K | $1.74 B |
| 11/11/2025 | $17.87 | $17.96 (0.5%) | $17.99 | $17.80 | 67.93 K | $1.73 B |
| 11/10/2025 | $17.77 | $17.89 (0.68%) | $17.91 | $17.67 | 57.10 K | $1.73 B |
| 11/07/2025 | $17.58 | $17.77 (1.08%) | $17.79 | $17.49 | 92.40 K | $1.71 B |
| 11/06/2025 | $17.61 | $17.58 (-0.17%) | $17.67 | $17.52 | 51.20 K | $1.70 B |
| 11/05/2025 | $17.40 | $17.60 (1.15%) | $17.61 | $17.38 | 65.00 K | $1.70 B |
| 11/04/2025 | $17.28 | $17.41 (0.75%) | $17.49 | $17.22 | 98.60 K | $1.68 B |
| 11/03/2025 | $17.46 | $17.35 (-0.63%) | $17.46 | $17.31 | 96.90 K | $1.67 B |
| 10/31/2025 | $17.50 | $17.39 (-0.63%) | $17.54 | $17.33 | 130.54 K | $1.68 B |
| 10/30/2025 | $17.43 | $17.40 (-0.17%) | $17.50 | $17.35 | 141.42 K | $1.68 B |
| 10/29/2025 | $17.55 | $17.37 (-1.03%) | $17.55 | $17.32 | 174.20 K | $1.68 B |
| 10/28/2025 | $17.65 | $17.63 (-0.11%) | $17.70 | $17.60 | 61.77 K | $1.70 B |
| 10/27/2025 | $17.88 | $17.70 (-1.01%) | $17.89 | $17.66 | 72.00 K | $1.71 B |
| 10/24/2025 | $17.70 | $17.76 (0.34%) | $17.78 | $17.66 | 81.73 K | $1.71 B |
| 10/23/2025 | $17.79 | $17.74 (-0.28%) | $17.81 | $17.74 | 59.20 K | $1.71 B |
| 10/22/2025 | $17.85 | $17.77 (-0.45%) | $17.88 | $17.76 | 50.45 K | $1.71 B |
| 10/21/2025 | $17.86 | $17.86 (0%) | $17.93 | $17.85 | 71.98 K | $1.72 B |
| 10/20/2025 | $17.81 | $17.85 (0.22%) | $17.90 | $17.81 | 72.00 K | $1.72 B |
| 10/17/2025 | $17.79 | $17.79 (0%) | $17.86 | $17.71 | 92.90 K | $1.72 B |
| 10/16/2025 | $18.01 | $17.80 (-1.17%) | $18.03 | $17.73 | 211.70 K | $1.72 B |
| 10/15/2025 | $17.85 | $18.02 (0.95%) | $18.05 | $17.85 | 191.30 K | $1.74 B |
| 10/14/2025 | $17.70 | $17.76 (0.34%) | $17.88 | $17.61 | 96.70 K | $1.71 B |
| 10/13/2025 | $17.66 | $17.70 (0.23%) | $17.74 | $17.66 | 50.00 K | $1.71 B |
| 10/10/2025 | $17.96 | $17.55 (-2.28%) | $18.04 | $17.55 | 151.77 K | $1.69 B |
| 10/09/2025 | $18.16 | $17.97 (-1.05%) | $18.18 | $17.95 | 76.20 K | $1.73 B |
| 10/08/2025 | $18.18 | $18.12 (-0.33%) | $18.19 | $18.09 | 52.50 K | $1.75 B |
| 10/07/2025 | $18.14 | $18.13 (-0.06%) | $18.23 | $18.10 | 59.00 K | $1.75 B |
| 10/06/2025 | $18.09 | $18.15 (0.33%) | $18.25 | $18.09 | 54.20 K | $1.75 B |
| 10/03/2025 | $18.01 | $18.10 (0.5%) | $18.17 | $18.01 | 58.91 K | $1.75 B |
| 10/02/2025 | $18.10 | $18.05 (-0.28%) | $18.13 | $18.04 | 65.81 K | $1.74 B |
| 10/01/2025 | $18.12 | $18.12 (0%) | $18.15 | $18.08 | 77.53 K | $1.75 B |
| 09/30/2025 | $18.13 | $18.16 (0.17%) | $18.22 | $18.12 | 98.44 K | $1.75 B |
| 09/29/2025 | $18.16 | $18.14 (-0.11%) | $18.22 | $18.11 | 101.15 K | $1.75 B |
| 09/26/2025 | $18.19 | $18.25 (0.33%) | $18.26 | $18.07 | 78.40 K | $1.76 B |
| 09/25/2025 | $18.13 | $18.11 (-0.11%) | $18.16 | $18.06 | 66.10 K | $1.75 B |
| 09/24/2025 | $18.17 | $18.14 (-0.17%) | $18.23 | $18.12 | 65.40 K | $1.75 B |
| 09/23/2025 | $18.18 | $18.18 (0%) | $18.38 | $18.15 | 172.23 K | $1.75 B |
| 09/22/2025 | $18.14 | $18.24 (0.55%) | $18.25 | $18.14 | 73.00 K | $1.76 B |
| 09/19/2025 | $18.21 | $18.20 (-0.05%) | $18.26 | $18.16 | 55.11 K | $1.76 B |
| 09/18/2025 | $18.24 | $18.21 (-0.16%) | $18.31 | $18.19 | 64.14 K | $1.76 B |
| 09/17/2025 | $18.22 | $18.22 (0%) | $18.29 | $18.15 | 124.61 K | $1.76 B |
| 09/16/2025 | $18.26 | $18.20 (-0.33%) | $18.27 | $18.12 | 211.34 K | $1.76 B |
| 09/15/2025 | $18.42 | $18.30 (-0.65%) | $18.43 | $18.26 | 67.34 K | $1.76 B |
| 09/12/2025 | $18.41 | $18.32 (-0.49%) | $18.41 | $18.29 | 37.73 K | $1.77 B |
| 09/11/2025 | $18.33 | $18.43 (0.55%) | $18.45 | $18.33 | 74.60 K | $1.78 B |
| 09/10/2025 | $18.24 | $18.25 (0.05%) | $18.31 | $18.16 | 76.10 K | $1.76 B |
| 09/09/2025 | $18.35 | $18.33 (-0.11%) | $18.39 | $18.19 | 179.20 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.
