-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
-1.40% -
3 MONTH PERFORMANCE
+8.09% -
6 MONTH PERFORMANCE
+8.02% -
YEAR-TO-DATE PERFORMANCE
+11.68% -
1 YEAR PERFORMANCE
+16.82%
SRH Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $15.31 | $15.46 (0.98%) | $15.57 | $15.31 | 47,339 | |
| 11/04/2024 | $15.50 | $15.33 (-1.1%) | $15.55 | $15.33 | 120,000 | |
| 11/01/2024 | $15.53 | $15.54 (0.06%) | $15.65 | $15.50 | 135,305 | |
| 10/31/2024 | $15.74 | $15.50 (-1.52%) | $15.74 | $15.50 | 114,200 | |
| 10/30/2024 | $15.67 | $15.69 (0.13%) | $15.74 | $15.60 | 73,446 | |
| 10/29/2024 | $15.68 | $15.61 (-0.45%) | $15.70 | $15.59 | 138,000 | |
| 10/28/2024 | $15.72 | $15.73 (0.06%) | $15.78 | $15.69 | 84,430 | |
| 10/25/2024 | $15.72 | $15.61 (-0.7%) | $15.77 | $15.61 | 60,300 | |
| 10/24/2024 | $15.74 | $15.69 (-0.32%) | $15.88 | $15.68 | 54,773 | |
| 10/23/2024 | $16.03 | $15.90 (-0.81%) | $16.08 | $15.89 | 83,340 | |
| 10/22/2024 | $16.05 | $15.98 (-0.44%) | $16.05 | $15.96 | 85,100 | |
| 10/21/2024 | $16.08 | $16.06 (-0.12%) | $16.08 | $16.00 | 67,300 | |
| 10/18/2024 | $16.05 | $16.05 (0%) | $16.07 | $15.99 | 26,919 | |
| 10/17/2024 | $15.99 | $16.04 (0.31%) | $16.06 | $15.98 | 46,900 | |
| 10/16/2024 | $15.84 | $15.94 (0.63%) | $15.97 | $15.84 | 112,448 | |
| 10/15/2024 | $15.87 | $15.86 (-0.06%) | $15.93 | $15.85 | 119,900 | |
| 10/14/2024 | $15.90 | $15.83 (-0.44%) | $15.90 | $15.80 | 145,400 | |
| 10/11/2024 | $15.68 | $15.86 (1.15%) | $15.89 | $15.68 | 57,100 | |
| 10/10/2024 | $15.65 | $15.61 (-0.26%) | $15.67 | $15.59 | 55,226 | |
| 10/09/2024 | $15.55 | $15.63 (0.51%) | $15.73 | $15.55 | 139,312 | |
| 10/08/2024 | $15.66 | $15.58 (-0.51%) | $15.68 | $15.58 | 114,107 | |
| 10/07/2024 | $15.75 | $15.60 (-0.95%) | $15.78 | $15.58 | 58,800 | |
| 10/04/2024 | $15.64 | $15.71 (0.45%) | $15.72 | $15.64 | 70,426 | |
| 10/03/2024 | $15.65 | $15.57 (-0.51%) | $15.67 | $15.54 | 84,600 | |
| 10/02/2024 | $15.72 | $15.70 (-0.13%) | $15.76 | $15.68 | 65,532 | |
| 10/01/2024 | $15.75 | $15.71 (-0.25%) | $15.82 | $15.70 | 114,600 | |
| 09/30/2024 | $15.78 | $15.80 (0.13%) | $15.81 | $15.73 | 70,006 | |
| 09/27/2024 | $15.76 | $15.78 (0.13%) | $15.87 | $15.74 | 62,301 | |
| 09/26/2024 | $15.73 | $15.72 (-0.06%) | $15.73 | $15.66 | 52,445 | |
| 09/25/2024 | $15.68 | $15.66 (-0.13%) | $15.76 | $15.66 | 41,700 | |
| 09/24/2024 | $15.77 | $15.71 (-0.38%) | $15.77 | $15.69 | 84,520 | |
| 09/23/2024 | $15.74 | $15.69 (-0.32%) | $15.82 | $15.68 | 48,031 | |
| 09/20/2024 | $15.80 | $15.73 (-0.44%) | $15.82 | $15.68 | 21,118 | |
| 09/19/2024 | $15.85 | $15.83 (-0.13%) | $15.88 | $15.75 | 42,200 | |
| 09/18/2024 | $15.68 | $15.66 (-0.13%) | $15.75 | $15.53 | 68,142 | |
| 09/17/2024 | $15.53 | $15.62 (0.58%) | $15.74 | $15.53 | 102,991 | |
| 09/16/2024 | $15.36 | $15.51 (0.98%) | $15.53 | $15.36 | 72,600 | |
| 09/13/2024 | $15.36 | $15.39 (0.2%) | $15.46 | $15.35 | 109,040 | |
| 09/12/2024 | $15.46 | $15.36 (-0.65%) | $15.46 | $15.31 | 100,336 | |
| 09/11/2024 | $15.37 | $15.38 (0.07%) | $15.42 | $15.15 | 110,257 | |
| 09/10/2024 | $15.60 | $15.46 (-0.9%) | $15.67 | $15.31 | 112,400 | |
| 09/09/2024 | $15.55 | $15.58 (0.19%) | $15.69 | $15.55 | 49,400 | |
| 09/06/2024 | $15.73 | $15.47 (-1.65%) | $15.77 | $15.47 | 67,300 | |
| 09/05/2024 | $16.00 | $15.78 (-1.38%) | $16.00 | $15.75 | 81,124 | |
| 09/04/2024 | $15.85 | $15.97 (0.76%) | $16.01 | $15.81 | 107,119 | |
| 09/03/2024 | $15.87 | $15.84 (-0.19%) | $15.92 | $15.79 | 78,737 | |
| 08/30/2024 | $15.80 | $15.87 (0.44%) | $15.87 | $15.74 | 133,500 | |
| 08/29/2024 | $15.65 | $15.68 (0.19%) | $15.79 | $15.63 | 119,500 | |
| 08/28/2024 | $15.59 | $15.62 (0.19%) | $15.73 | $15.56 | 91,300 | |
| 08/27/2024 | $15.51 | $15.62 (0.71%) | $15.65 | $15.51 | 94,123 | |
| 08/26/2024 | $15.58 | $15.56 (-0.13%) | $15.63 | $15.54 | 61,841 | |
| 08/23/2024 | $15.45 | $15.48 (0.19%) | $15.55 | $15.45 | 47,509 | |
| 08/22/2024 | $15.46 | $15.39 (-0.45%) | $15.49 | $15.39 | 52,500 | |
| 08/21/2024 | $15.42 | $15.41 (-0.06%) | $15.46 | $15.38 | 47,100 | |
| 08/20/2024 | $15.40 | $15.40 (0%) | $15.44 | $15.37 | 32,115 | |
| 08/19/2024 | $15.31 | $15.44 (0.85%) | $15.45 | $15.30 | 92,907 | |
| 08/16/2024 | $15.29 | $15.26 (-0.2%) | $15.32 | $15.23 | 45,125 | |
| 08/15/2024 | $15.22 | $15.24 (0.13%) | $15.30 | $15.22 | 55,933 | |
| 08/14/2024 | $15.03 | $15.13 (0.67%) | $15.14 | $15.00 | 40,600 | |
| 08/13/2024 | $14.93 | $14.99 (0.4%) | $15.04 | $14.90 | 38,900 | |
| 08/12/2024 | $14.96 | $14.87 (-0.6%) | $15.02 | $14.85 | 123,304 | |
| 08/09/2024 | $14.93 | $14.97 (0.27%) | $15.00 | $14.92 | 37,505 | |
| 08/08/2024 | $14.84 | $14.92 (0.54%) | $14.92 | $14.80 | 85,500 | |
| 08/07/2024 | $14.70 | $14.71 (0.07%) | $14.93 | $14.70 | 122,623 | |
| 08/06/2024 | $14.40 | $14.59 (1.32%) | $14.71 | $14.40 | 116,649 | |
| 08/05/2024 | $14.48 | $14.33 (-1.04%) | $14.53 | $14.32 | 133,414 |