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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.82$6.7211,900——
2019-12-30$1.83$6.759,600——
2019-12-27$1.67$6.167,100——
2019-12-26$1.65$6.093,500——
2019-12-24$1.59$5.873,200——
2019-12-23$1.59$5.87800——
2019-12-20$1.59$5.874,600——
2019-12-19$1.61$5.946,400——
2019-12-18$1.60$5.913,200——
2019-12-17$1.60$5.918,300——
2019-12-16$1.58$5.837,200——
2019-12-13$1.58$5.833,000——
2019-12-12$1.57$5.7916,700——
2019-12-11$1.57$5.7912,600——
2019-12-10$1.59$5.874,200——
2019-12-09$1.60$5.912,100——
2019-12-06$1.60$5.915,100——
2019-12-05$1.60$5.913,000——
2019-12-04$1.60$5.916,100——
2019-12-03$1.58$5.83400——
2019-12-02$1.58$5.837,100——
2019-11-29$1.61$5.94200——
2019-11-27$1.61$5.9411,100——
2019-11-26$1.56$5.764,100——
2019-11-25$1.57$5.792,400——
2019-11-22$1.58$5.833,700——
2019-11-21$1.57$5.795,700——
2019-11-20$1.55$5.722,800——
2019-11-19$1.53$5.651,000——
2019-11-18$1.56$5.761,400——
2019-11-15$1.53$5.653,500——
2019-11-14$1.55$5.721,300——
2019-11-13$1.56$5.760——
2019-11-12$1.56$5.760——
2019-11-11$1.56$5.760——
2019-11-08$1.56$5.762,600——
2019-11-07$1.52$5.610——
2019-11-06$1.52$5.61900——
2019-11-05$1.53$5.65300——
2019-11-04$1.54$5.6810,200——
2019-11-01$1.54$5.68100——
2019-10-31$1.51$5.577,900——
2019-10-30$1.50$5.5428,400——
2019-10-29$1.63$6.021,100——
2019-10-28$1.60$5.919,100——
2019-10-25$1.62$5.98400——
2019-10-24$1.65$6.090——
2019-10-23$1.65$6.09200——
2019-10-22$1.57$5.792,000——
2019-10-21$1.67$6.16300——
2019-10-18$1.65$6.0910,200——
2019-10-17$1.58$5.83400——
2019-10-16$1.54$5.680——
2019-10-15$1.54$5.684,100——
2019-10-14$1.55$5.726,100——
2019-10-11$1.55$5.725,400——
2019-10-10$1.59$5.870——
2019-10-09$1.59$5.871,100——
2019-10-08$1.55$5.728,100——
2019-10-07$1.63$6.027,700——
2019-10-04$1.62$5.980——
2019-10-03$1.62$5.987,800——
2019-10-02$1.64$6.053,000——
2019-10-01$1.64$6.052,300——
2019-09-30$1.61$5.942,300——
2019-09-27$1.60$5.913,600——
2019-09-26$1.61$5.943,700——
2019-09-25$1.67$6.160——
2019-09-24$1.67$6.160——
2019-09-23$1.67$6.16100——
2019-09-20$1.67$6.162,500——
2019-09-19$1.66$6.133,800——
2019-09-18$1.72$6.350——
2019-09-17$1.72$6.35100——
2019-09-16$1.72$6.35500——
2019-09-13$1.69$6.242,800——
2019-09-12$1.65$6.090——
2019-09-11$1.65$6.093,400——
2019-09-10$1.67$6.164,000——
2019-09-09$1.75$6.460——
2019-09-06$1.75$6.461,800——
2019-09-05$1.75$6.460——
2019-09-04$1.75$6.46100——
2019-09-03$1.67$6.164,400——
2019-08-30$1.75$6.464,200——
2019-08-29$1.76$6.50100——
2019-08-28$1.71$6.315,000——
2019-08-27$1.62$5.98200——
2019-08-26$1.69$6.240——
2019-08-23$1.69$6.243,300——
2019-08-22$1.57$5.793,900——
2019-08-21$1.66$6.133,300——
2019-08-20$1.63$6.021,300——
2019-08-19$1.70$6.271,100——
2019-08-16$1.69$6.24900——
2019-08-15$1.55$5.7219,000——
2019-08-14$1.64$6.052,300——
2019-08-13$1.69$6.247,300——
2019-08-12$1.64$6.05500——
2019-08-09$1.62$5.98100——
2019-08-08$1.62$5.980——
2019-08-07$1.62$5.981,900——
2019-08-06$1.61$5.943,100——
2019-08-05$1.65$6.091,400——
2019-08-02$1.68$6.20200——
2019-08-01$1.60$5.914,200——
2019-07-31$1.55$5.724,600——
2019-07-30$1.63$6.02600——
2019-07-29$1.60$5.91500——
2019-07-26$1.60$5.913,500——
2019-07-25$1.69$6.241,700——
2019-07-24$1.70$6.270——
2019-07-23$1.70$6.27100——
2019-07-22$1.70$6.27100——
2019-07-19$1.74$6.422,200——
2019-07-18$1.66$6.13500——
2019-07-17$1.67$6.16100——
2019-07-16$1.62$5.988,000——
2019-07-15$1.60$5.91600——
2019-07-12$1.62$5.9824,900——
2019-07-11$1.64$6.0523,200——
2019-07-10$1.61$5.94100——
2019-07-09$1.61$5.940——
2019-07-08$1.61$5.944,600——
2019-07-05$1.66$6.13700——
2019-07-03$1.59$5.87200——
2019-07-02$1.60$5.910——
2019-07-01$1.60$5.913,700——
2019-06-28$1.64$6.051,300——
2019-06-27$1.60$5.91400——
2019-06-26$1.65$6.095,100——
2019-06-25$1.68$6.200——
2019-06-24$1.68$6.20100——
2019-06-21$1.68$6.204,400——
2019-06-20$1.67$6.169,900——
2019-06-19$1.65$6.09800——
2019-06-18$1.76$6.501,100——
2019-06-17$1.68$6.20900——
2019-06-14$1.72$6.35400——
2019-06-13$1.72$6.35100——
2019-06-12$1.72$6.351,200——
2019-06-11$1.72$6.354,500——
2019-06-10$1.75$6.46600——
2019-06-07$1.75$6.46400——
2019-06-06$1.75$6.460——
2019-06-05$1.75$6.46200——
2019-06-04$1.70$6.2732,100——
2019-06-03$1.75$6.461,100——
2019-05-31$1.78$6.572,100——
2019-05-30$1.78$6.571,600——
2019-05-29$1.75$6.46400——
2019-05-28$1.78$6.571,400——
2019-05-24$1.76$6.50100——
2019-05-23$1.76$6.500——
2019-05-22$1.76$6.500——
2019-05-21$1.76$6.50100——
2019-05-20$1.78$6.57400——
2019-05-17$1.73$6.38600——
2019-05-16$1.69$6.243,600——
2019-05-15$1.75$6.463,800——
2019-05-14$1.78$6.57100——
2019-05-13$1.78$6.57100——
2019-05-10$1.79$6.61200——
2019-05-09$1.68$6.20800——
2019-05-08$1.77$6.530——
2019-05-07$1.77$6.530——
2019-05-06$1.77$6.53300——
2019-05-03$1.73$6.385,900——
2019-05-02$1.66$6.131,800——
2019-05-01$1.71$6.314,100——
2019-04-30$1.80$6.643,600——
2019-04-29$1.76$6.50400——
2019-04-26$1.78$6.57400——
2019-04-25$1.69$6.24400——
2019-04-24$1.73$6.381,700——
2019-04-23$1.72$6.350——
2019-04-22$1.72$6.35400——
2019-04-18$1.75$6.464,700——
2019-04-17$1.78$6.571,400——
2019-04-16$1.71$6.314,800——
2019-04-15$1.70$6.2732,000——
2019-04-12$1.77$6.531,900——
2019-04-11$1.77$6.53200——
2019-04-10$1.78$6.571,800——
2019-04-09$1.83$6.75100——
2019-04-08$1.86$6.863,800——
2019-04-05$1.77$6.531,600——
2019-04-04$1.83$6.7524,100——
2019-04-03$1.82$6.72100——
2019-04-02$1.85$6.8357,900——
2019-04-01$1.86$6.861,900——
2019-03-29$1.91$7.056,200——
2019-03-28$1.92$7.091,000——
2019-03-27$1.92$7.09100——
2019-03-26$1.93$7.12100——
2019-03-25$1.93$7.12100——
2019-03-22$1.98$7.310——
2019-03-21$1.98$7.31100——
2019-03-20$1.98$7.31100——
2019-03-19$1.96$7.23100——
2019-03-18$1.92$7.09700——
2019-03-15$1.96$7.23100——
2019-03-14$1.90$7.0153,400——
2019-03-13$1.90$7.0122,000——
2019-03-12$1.90$7.017,900——
2019-03-11$1.88$6.9411,000——
2019-03-08$1.85$6.834,300——
2019-03-07$1.87$6.90300——
2019-03-06$1.85$6.839,500——
2019-03-05$1.82$6.726,800——
2019-03-04$1.92$7.095,200——
2019-03-01$1.92$7.09400——
2019-02-28$1.95$7.2075,400——
2019-02-27$1.91$7.05300——
2019-02-26$1.94$7.161,200——
2019-02-25$1.90$7.0127,600——
2019-02-22$1.94$7.165,200——
2019-02-21$1.89$6.986,900——
2019-02-20$1.88$6.941,500——
2019-02-19$1.93$7.129,100——
2019-02-15$1.89$6.9832,800——
2019-02-14$1.93$7.125,700——
2019-02-13$1.91$7.05300——
2019-02-12$1.92$7.09300——
2019-02-11$1.93$7.128,100——
2019-02-08$1.89$6.982,500——
2019-02-07$1.93$7.12500——
2019-02-06$1.97$7.2765,000——
2019-02-05$1.95$7.2032,100——
2019-02-04$1.94$7.167,400——
2019-02-01$1.96$7.23100——
2019-01-31$1.96$7.23360,600——
2019-01-30$1.96$7.233,500——
2019-01-29$1.96$7.2317,000——
2019-01-28$1.79$6.6115,200——
2019-01-25$1.85$6.8338,800——
2019-01-24$1.89$6.98100——
2019-01-23$1.85$6.8313,200——
2019-01-22$1.90$7.010——
2019-01-18$1.90$7.015,200——
2019-01-17$1.87$6.901,200——
2019-01-16$1.89$6.98100——
2019-01-15$1.89$6.989,400——
2019-01-14$1.95$7.20100——
2019-01-11$1.95$7.20100——
2019-01-10$1.95$7.2026,100——
2019-01-09$1.95$7.20100——
2019-01-08$1.95$7.20400——
2019-01-07$1.96$7.239,900——
2019-01-04$1.95$7.2042,400——
2019-01-03$1.98$7.3116,900——
2019-01-02$1.96$7.23100——