-
5 DAY PERFORMANCE
+0.06% -
1 MONTH PERFORMANCE
+1.62% -
3 MONTH PERFORMANCE
+7.89% -
6 MONTH PERFORMANCE
+6.29% -
YEAR-TO-DATE PERFORMANCE
+13.34% -
1 YEAR PERFORMANCE
+21.77%
SRH Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.64 | $15.71 (0.45%) | $15.72 | $15.64 | 70,052 | |
| 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 | |
| 08/02/2024 | $15.10 | $14.88 (-1.46%) | $15.10 | $14.75 | 108,617 | |
| 08/01/2024 | $15.42 | $15.25 (-1.1%) | $15.45 | $15.18 | 70,900 | |
| 07/31/2024 | $15.50 | $15.42 (-0.52%) | $15.50 | $15.34 | 122,541 | |
| 07/30/2024 | $15.17 | $15.34 (1.12%) | $15.36 | $15.17 | 77,146 | |
| 07/29/2024 | $15.11 | $15.11 (0%) | $15.18 | $15.03 | 36,935 | |
| 07/26/2024 | $15.03 | $15.10 (0.47%) | $15.17 | $15.03 | 36,239 | |
| 07/25/2024 | $14.97 | $14.99 (0.13%) | $15.10 | $14.93 | 82,900 | |
| 07/24/2024 | $15.02 | $14.99 (-0.2%) | $15.05 | $14.95 | 85,100 | |
| 07/23/2024 | $15.21 | $15.20 (-0.07%) | $15.33 | $15.18 | 79,100 | |
| 07/22/2024 | $15.09 | $15.29 (1.33%) | $15.31 | $15.02 | 131,129 | |
| 07/19/2024 | $15.27 | $15.10 (-1.11%) | $15.29 | $15.08 | 67,343 | |
| 07/18/2024 | $15.39 | $15.29 (-0.65%) | $15.47 | $15.22 | 90,570 | |
| 07/17/2024 | $15.21 | $15.32 (0.72%) | $15.40 | $15.21 | 67,100 | |
| 07/16/2024 | $15.26 | $15.28 (0.13%) | $15.39 | $15.21 | 164,454 | |
| 07/15/2024 | $15.07 | $15.18 (0.73%) | $15.29 | $15.07 | 65,352 | |
| 07/12/2024 | $14.91 | $15.10 (1.27%) | $15.12 | $14.91 | 43,693 | |
| 07/11/2024 | $14.77 | $14.87 (0.68%) | $14.88 | $14.75 | 59,745 | |
| 07/10/2024 | $14.67 | $14.75 (0.55%) | $14.78 | $14.63 | 46,299 | |
| 07/09/2024 | $14.68 | $14.71 (0.2%) | $14.75 | $14.60 | 38,594 | |
| 07/08/2024 | $14.63 | $14.66 (0.21%) | $14.69 | $14.62 | 41,786 |