NYSE:EQS | Historical Stock Price | EQUUS TOTAL RETURN, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-11 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.80$3.77$7.91$16.62$34.891992-09-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.36$8.7112,800——
2012-12-28$2.28$8.410——
2012-12-27$2.28$8.4114,200——
2012-12-26$2.27$8.382,000——
2012-12-24$2.32$8.561,700——
2012-12-21$2.34$8.6436,400——
2012-12-20$2.45$9.041,040,900——
2012-12-19$2.41$8.894,400——
2012-12-18$2.35$8.675,300——
2012-12-17$2.37$8.7512,700——
2012-12-14$2.40$8.861,800——
2012-12-13$2.37$8.759,700——
2012-12-12$2.39$8.8212,800——
2012-12-11$2.40$8.861,800——
2012-12-10$2.40$8.8613,500——
2012-12-07$2.42$8.93113,300——
2012-12-06$2.31$8.53700——
2012-12-05$2.34$8.647,300——
2012-12-04$2.39$8.821,900——
2012-12-03$2.38$8.7814,000——
2012-11-30$2.49$9.1910,900——
2012-11-29$2.39$8.822,300——
2012-11-28$2.41$8.8911,400——
2012-11-27$2.41$8.899,800——
2012-11-26$2.42$8.932,800——
2012-11-23$2.43$8.97600——
2012-11-21$2.40$8.86500——
2012-11-20$2.40$8.863,300——
2012-11-19$2.38$8.782,200——
2012-11-16$2.31$8.533,000——
2012-11-15$2.40$8.864,700——
2012-11-14$2.25$8.305,900——
2012-11-13$2.36$8.711,300——
2012-11-12$2.41$8.891,500——
2012-11-09$2.30$8.4920,800——
2012-11-08$2.34$8.641,500——
2012-11-07$2.33$8.601,900——
2012-11-06$2.36$8.71300——
2012-11-05$2.38$8.786,400——
2012-11-02$2.41$8.8910,100——
2012-11-01$2.43$8.976,700——
2012-10-31$2.46$9.088,300——
2012-10-26$2.43$8.978,100——
2012-10-25$2.44$9.012,000——
2012-10-24$2.45$9.04500——
2012-10-23$2.45$9.0411,200——
2012-10-22$2.44$9.012,600——
2012-10-19$2.39$8.826,500——
2012-10-18$2.44$9.019,000——
2012-10-17$2.42$8.9326,300——
2012-10-16$2.37$8.75131,500——
2012-10-15$2.33$8.60246,900——
2012-10-12$2.05$7.574,900——
2012-10-11$2.10$7.75400——
2012-10-10$2.11$7.791,800——
2012-10-09$2.07$7.644,600——
2012-10-08$2.13$7.862,800——
2012-10-05$2.13$7.862,000——
2012-10-04$2.13$7.867,500——
2012-10-03$2.12$7.8251,400——
2012-10-02$2.08$7.6863,500——
2012-10-01$2.06$7.60117,200——
2012-09-28$2.19$8.0888,800——
2012-09-27$2.17$8.01109,500——
2012-09-26$2.18$8.0513,700——
2012-09-25$2.19$8.089,600——
2012-09-24$2.17$8.015,700——
2012-09-21$2.14$7.90300——
2012-09-20$2.16$7.9737,400——
2012-09-19$2.14$7.9050,900——
2012-09-18$2.11$7.791,400——
2012-09-17$2.15$7.9419,800——
2012-09-14$2.17$8.01379,100——
2012-09-13$2.29$8.4535,800——
2012-09-12$2.25$8.3035,600——
2012-09-11$2.21$8.1651,200——
2012-09-10$2.25$8.305,000——
2012-09-07$2.26$8.3431,800——
2012-09-06$2.30$8.493,100——
2012-09-05$2.32$8.566,300——
2012-09-04$2.34$8.640——
2012-08-31$2.34$8.6419,300——
2012-08-30$2.31$8.5310,200——
2012-08-29$2.31$8.531,200——
2012-08-28$2.30$8.494,500——
2012-08-27$2.30$8.498,300——
2012-08-24$2.28$8.4129,000——
2012-08-23$2.26$8.348,700——
2012-08-22$2.27$8.382,300——
2012-08-21$2.30$8.493,300——
2012-08-20$2.30$8.496,200——
2012-08-17$2.34$8.641,600——
2012-08-16$2.30$8.4924,800——
2012-08-15$2.23$8.239,600——
2012-08-14$2.30$8.498,000——
2012-08-13$2.33$8.602,400——
2012-08-10$2.34$8.6417,400——
2012-08-09$2.13$7.8612,300——
2012-08-08$2.39$8.8219,500——
2012-08-07$2.33$8.600——
2012-08-06$2.33$8.60900——
2012-08-03$2.32$8.565,900——
2012-08-02$2.23$8.2313,100——
2012-08-01$2.31$8.533,200——
2012-07-31$2.46$9.087,000——
2012-07-30$2.40$8.8613,500——
2012-07-27$2.40$8.865,100——
2012-07-26$2.37$8.756,100——
2012-07-25$2.35$8.673,000——
2012-07-24$2.30$8.493,500——
2012-07-23$2.27$8.383,000——
2012-07-20$2.34$8.644,800——
2012-07-19$2.37$8.75200——
2012-07-18$2.37$8.750——
2012-07-17$2.37$8.752,900——
2012-07-16$2.34$8.645,800——
2012-07-13$2.38$8.78400——
2012-07-12$2.38$8.78500——
2012-07-11$2.38$8.784,200——
2012-07-10$2.35$8.671,300——
2012-07-09$2.38$8.784,300——
2012-07-06$2.35$8.671,600——
2012-07-05$2.35$8.676,700——
2012-07-03$2.38$8.785,700——
2012-07-02$2.42$8.937,100——
2012-06-29$2.44$9.013,600——
2012-06-28$2.44$9.0114,800——
2012-06-27$2.44$9.0131,800——
2012-06-26$2.30$8.493,800——
2012-06-25$2.29$8.4514,700——
2012-06-22$2.27$8.3827,300——
2012-06-21$2.21$8.1615,000——
2012-06-20$2.20$8.123,500——
2012-06-19$2.19$8.0812,100——
2012-06-18$2.16$7.974,100——
2012-06-15$2.14$7.900——
2012-06-14$2.14$7.906,300——
2012-06-13$2.13$7.864,900——
2012-06-12$2.15$7.9410,200——
2012-06-11$2.15$7.943,600——
2012-06-08$2.17$8.015,100——
2012-06-07$2.16$7.977,600——
2012-06-06$2.16$7.973,500——
2012-06-05$2.09$7.711,600——
2012-06-04$2.08$7.6814,900——
2012-06-01$2.18$8.050——
2012-05-31$2.18$8.057,300——
2012-05-30$2.13$7.863,000——
2012-05-29$2.10$7.7563,700——
2012-05-25$2.05$7.576,500——
2012-05-24$2.03$7.493,100——
2012-05-23$2.00$7.381,100——
2012-05-22$1.99$7.342,000——
2012-05-21$2.01$7.423,700——
2012-05-18$1.96$7.238,800——
2012-05-17$1.96$7.234,500——
2012-05-16$1.98$7.310——
2012-05-15$1.98$7.31600——
2012-05-14$1.98$7.312,800——
2012-05-11$2.02$7.468,600——
2012-05-10$2.00$7.380——
2012-05-09$2.00$7.386,700——
2012-05-08$2.02$7.4611,600——
2012-05-07$2.07$7.644,300——
2012-05-04$2.01$7.422,000——
2012-05-03$2.03$7.4916,000——
2012-05-02$2.04$7.535,000——
2012-05-01$2.14$7.901,700——
2012-04-30$2.18$8.0524,000——
2012-04-27$2.10$7.7531,000——
2012-04-26$2.01$7.4221,500——
2012-04-25$2.04$7.5312,700——
2012-04-24$2.02$7.462,000——
2012-04-23$2.02$7.4610,900——
2012-04-20$2.03$7.4913,500——
2012-04-19$2.02$7.466,200——
2012-04-18$2.02$7.461,100——
2012-04-17$2.05$7.57600——
2012-04-16$2.03$7.491,500——
2012-04-13$2.02$7.465,000——
2012-04-12$2.08$7.681,200——
2012-04-11$2.07$7.6411,800——
2012-04-10$2.04$7.536,800——
2012-04-09$2.05$7.575,200——
2012-04-05$2.09$7.719,900——
2012-04-04$2.07$7.6411,700——
2012-04-03$2.14$7.905,000——
2012-04-02$2.24$8.272,200——
2012-03-30$2.27$8.387,800——
2012-03-29$2.16$7.977,400——
2012-03-28$2.13$7.8612,000——
2012-03-27$2.09$7.717,000——
2012-03-26$2.07$7.641,000——
2012-03-23$2.08$7.687,200——
2012-03-22$2.02$7.462,900——
2012-03-21$1.96$7.234,500——
2012-03-20$2.06$7.60500——
2012-03-19$2.10$7.751,300——
2012-03-16$2.06$7.603,700——
2012-03-15$2.07$7.642,900——
2012-03-14$2.00$7.3811,100——
2012-03-13$1.98$7.312,200——
2012-03-12$1.96$7.234,100——
2012-03-09$1.96$7.233,100——
2012-03-08$2.00$7.381,100——
2012-03-07$2.01$7.423,000——
2012-03-06$2.04$7.530——
2012-03-05$2.04$7.538,100——
2012-03-02$2.07$7.643,400——
2012-03-01$2.14$7.9011,000——
2012-02-29$2.11$7.791,800——
2012-02-28$2.14$7.902,300——
2012-02-27$2.06$7.6023,200——
2012-02-24$2.07$7.64400——
2012-02-23$2.09$7.711,300——
2012-02-22$2.07$7.64400——
2012-02-21$2.05$7.572,000——
2012-02-17$2.06$7.600——
2012-02-16$2.06$7.6011,900——
2012-02-15$2.05$7.577,100——
2012-02-14$2.03$7.492,500——
2012-02-13$2.15$7.944,000——
2012-02-10$2.01$7.426,200——
2012-02-09$2.01$7.4215,400——
2012-02-08$2.11$7.793,600——
2012-02-07$2.06$7.602,100——
2012-02-06$2.09$7.711,300——
2012-02-03$2.08$7.685,600——
2012-02-02$2.08$7.684,700——
2012-02-01$2.10$7.759,100——
2012-01-31$2.08$7.682,600——
2012-01-30$2.09$7.714,200——
2012-01-27$2.05$7.5721,700——
2012-01-26$2.03$7.492,200——
2012-01-25$2.01$7.424,700——
2012-01-24$2.03$7.49800——
2012-01-23$2.03$7.491,200——
2012-01-20$2.04$7.532,800——
2012-01-19$2.06$7.603,300——
2012-01-18$2.07$7.641,300——
2012-01-17$2.07$7.645,600——
2012-01-13$2.04$7.531,700——
2012-01-12$2.04$7.533,900——
2012-01-11$2.07$7.641,200——
2012-01-10$2.08$7.6814,900——
2012-01-09$2.12$7.8219,200——
2012-01-06$2.19$8.083,200——
2012-01-05$2.18$8.0510,300——
2012-01-04$2.18$8.051,300——
2012-01-03$2.17$8.017,200——