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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.16$7.97129,400——
2020-12-30$2.17$8.0123,900——
2020-12-29$2.23$8.2323,300——
2020-12-28$2.30$8.49148,000——
2020-12-24$2.18$8.05144,500——
2020-12-23$2.11$7.79177,000——
2020-12-22$2.00$7.38158,000——
2020-12-21$1.83$6.7532,000——
2020-12-18$1.82$6.72222,500——
2020-12-17$1.69$6.2475,300——
2020-12-16$1.82$6.7290,900——
2020-12-15$1.77$6.5365,200——
2020-12-14$1.68$6.20247,300——
2020-12-11$1.66$6.131,276,800——
2020-12-10$1.13$4.17112,000——
2020-12-09$1.11$4.104,900——
2020-12-08$1.13$4.1724,500——
2020-12-07$1.13$4.1727,500——
2020-12-04$1.13$4.17338,100——
2020-12-03$1.21$4.4729,100——
2020-12-02$1.18$4.3610,700——
2020-12-01$1.19$4.3979,600——
2020-11-30$1.14$4.2122,400——
2020-11-27$1.16$4.2815,700——
2020-11-25$1.12$4.137,200——
2020-11-24$1.15$4.241,600——
2020-11-23$1.15$4.246,400——
2020-11-20$1.12$4.132,400——
2020-11-19$1.14$4.21500——
2020-11-18$1.12$4.1315,200——
2020-11-17$1.12$4.1333,300——
2020-11-16$1.13$4.179,200——
2020-11-13$1.11$4.106,900——
2020-11-12$1.13$4.1718,700——
2020-11-11$1.10$4.0648,300——
2020-11-10$1.15$4.2493,000——
2020-11-09$1.24$4.58930,800——
2020-11-06$1.18$4.366,700——
2020-11-05$1.18$4.369,800——
2020-11-04$1.23$4.541,100——
2020-11-03$1.18$4.3627,300——
2020-11-02$1.20$4.4350,600——
2020-10-30$1.17$4.322,700——
2020-10-29$1.19$4.391,000——
2020-10-28$1.19$4.396,800——
2020-10-27$1.19$4.395,300——
2020-10-26$1.20$4.4340,100——
2020-10-23$1.19$4.3933,600——
2020-10-22$1.19$4.3916,900——
2020-10-21$1.20$4.43200——
2020-10-20$1.18$4.364,300——
2020-10-19$1.20$4.431,600——
2020-10-16$1.20$4.43800——
2020-10-15$1.19$4.390——
2020-10-14$1.19$4.3912,200——
2020-10-13$1.21$4.470——
2020-10-12$1.21$4.476,500——
2020-10-09$1.17$4.324,000——
2020-10-08$1.17$4.322,900——
2020-10-07$1.15$4.248,000——
2020-10-06$1.25$4.61200——
2020-10-05$1.24$4.581,500——
2020-10-02$1.23$4.545,400——
2020-10-01$1.24$4.581,200——
2020-09-30$1.21$4.473,100——
2020-09-29$1.18$4.3616,700——
2020-09-28$1.19$4.398,600——
2020-09-25$1.17$4.327,900——
2020-09-24$1.16$4.2819,400——
2020-09-23$1.15$4.242,700——
2020-09-22$1.25$4.614,600——
2020-09-21$1.23$4.542,600——
2020-09-18$1.18$4.3616,800——
2020-09-17$1.30$4.80400——
2020-09-16$1.30$4.8013,600——
2020-09-15$1.30$4.803,800——
2020-09-14$1.35$4.982,500——
2020-09-11$1.43$5.28200——
2020-09-10$1.44$5.311,000——
2020-09-09$1.41$5.20200——
2020-09-08$1.39$5.13600——
2020-09-04$1.37$5.06600——
2020-09-03$1.36$5.021,800——
2020-09-02$1.40$5.17400——
2020-09-01$1.40$5.175,100——
2020-08-31$1.42$5.24100——
2020-08-28$1.42$5.241,500——
2020-08-27$1.48$5.46700——
2020-08-26$1.43$5.283,400——
2020-08-25$1.42$5.2426,100——
2020-08-24$1.50$5.541,100——
2020-08-21$1.50$5.54900——
2020-08-20$1.48$5.467,000——
2020-08-19$1.45$5.3510,500——
2020-08-18$1.50$5.541,200——
2020-08-17$1.51$5.5731,500——
2020-08-14$1.42$5.24300——
2020-08-13$1.43$5.2818,700——
2020-08-12$1.42$5.245,100——
2020-08-11$1.43$5.2814,600——
2020-08-10$1.38$5.092,100——
2020-08-07$1.37$5.06200——
2020-08-06$1.37$5.062,500——
2020-08-05$1.38$5.09300——
2020-08-04$1.36$5.0217,900——
2020-08-03$1.38$5.090——
2020-07-31$1.38$5.096,400——
2020-07-30$1.38$5.092,500——
2020-07-29$1.39$5.132,500——
2020-07-28$1.40$5.172,200——
2020-07-27$1.42$5.24800——
2020-07-24$1.31$4.8313,600——
2020-07-23$1.40$5.1718,100——
2020-07-22$1.44$5.3115,800——
2020-07-21$1.35$4.9846,800——
2020-07-20$1.41$5.2082,000——
2020-07-17$1.20$4.43400——
2020-07-16$1.14$4.211,600——
2020-07-15$1.17$4.324,100——
2020-07-14$1.17$4.32700——
2020-07-13$1.15$4.247,900——
2020-07-10$1.14$4.21900——
2020-07-09$1.17$4.325,400——
2020-07-08$1.20$4.434,900——
2020-07-07$1.26$4.65400——
2020-07-06$1.23$4.5411,900——
2020-07-02$1.15$4.2443,700——
2020-07-01$1.19$4.39600——
2020-06-30$1.17$4.323,000——
2020-06-29$1.19$4.391,200——
2020-06-26$1.19$4.39300——
2020-06-25$1.19$4.39600——
2020-06-24$1.20$4.431,300——
2020-06-23$1.20$4.436,000——
2020-06-22$1.15$4.2423,000——
2020-06-19$1.12$4.1315,500——
2020-06-18$1.15$4.244,800——
2020-06-17$1.15$4.243,700——
2020-06-16$1.19$4.394,500——
2020-06-15$1.18$4.363,600——
2020-06-12$1.20$4.4314,700——
2020-06-11$1.12$4.1311,000——
2020-06-10$1.12$4.134,600——
2020-06-09$1.11$4.1016,600——
2020-06-08$1.15$4.2415,400——
2020-06-05$1.24$4.5835,200——
2020-06-04$1.28$4.72200——
2020-06-03$1.23$4.5411,600——
2020-06-02$1.19$4.395,000——
2020-06-01$1.15$4.248,200——
2020-05-29$1.08$3.996,400——
2020-05-28$1.10$4.0610,100——
2020-05-27$1.12$4.1328,000——
2020-05-26$1.15$4.2410,100——
2020-05-22$1.17$4.327,200——
2020-05-21$1.17$4.324,700——
2020-05-20$1.08$3.991,100——
2020-05-19$1.03$3.80135,600——
2020-05-18$1.02$3.76146,500——
2020-05-15$1.05$3.88122,700——
2020-05-14$1.02$3.7611,400——
2020-05-13$1.05$3.8814,000——
2020-05-12$1.16$4.285,500——
2020-05-11$1.23$4.542,600——
2020-05-08$1.17$4.328,500——
2020-05-07$1.24$4.582,400——
2020-05-06$1.24$4.58600——
2020-05-05$1.20$4.437,000——
2020-05-04$1.18$4.360——
2020-05-01$1.18$4.361,100——
2020-04-30$1.13$4.174,300——
2020-04-29$1.11$4.1027,300——
2020-04-28$1.14$4.21100——
2020-04-27$1.07$3.9514,500——
2020-04-24$1.02$3.76500——
2020-04-23$1.08$3.990——
2020-04-22$1.08$3.996,200——
2020-04-21$1.10$4.06800——
2020-04-20$1.15$4.240——
2020-04-17$1.15$4.242,100——
2020-04-16$1.12$4.133,800——
2020-04-15$1.13$4.17100——
2020-04-14$1.09$4.024,700——
2020-04-13$1.07$3.951,000——
2020-04-09$1.11$4.1014,800——
2020-04-08$0.99$3.65600——
2020-04-07$0.99$3.650——
2020-04-06$0.99$3.652,700——
2020-04-03$0.97$3.58300——
2020-04-02$0.99$3.65400——
2020-04-01$0.95$3.510——
2020-03-31$0.95$3.516,100——
2020-03-30$1.01$3.738,300——
2020-03-27$1.00$3.69300——
2020-03-26$1.04$3.8418,000——
2020-03-25$1.02$3.769,400——
2020-03-24$0.96$3.549,200——
2020-03-23$0.99$3.651,600——
2020-03-20$1.01$3.7321,600——
2020-03-19$1.13$4.17200——
2020-03-18$1.13$4.170——
2020-03-17$1.13$4.17100——
2020-03-16$1.30$4.807,100——
2020-03-13$1.29$4.766,700——
2020-03-12$1.31$4.832,100——
2020-03-11$1.16$4.2862,600——
2020-03-10$1.20$4.4334,100——
2020-03-09$1.19$4.3926,600——
2020-03-06$1.53$5.655,700——
2020-03-05$1.57$5.795,800——
2020-03-04$1.60$5.9111,800——
2020-03-03$1.60$5.91800——
2020-03-02$1.64$6.0535,400——
2020-02-28$1.78$6.573,900——
2020-02-27$1.79$6.6110,300——
2020-02-26$1.88$6.94900——
2020-02-25$1.79$6.611,400——
2020-02-24$1.77$6.531,200——
2020-02-21$1.85$6.831,100——
2020-02-20$1.89$6.98200——
2020-02-19$1.89$6.982,200——
2020-02-18$1.84$6.79600——
2020-02-14$1.85$6.832,400——
2020-02-13$1.81$6.680——
2020-02-12$1.81$6.685,900——
2020-02-11$1.78$6.578,700——
2020-02-10$1.71$6.310——
2020-02-07$1.71$6.310——
2020-02-06$1.71$6.310——
2020-02-05$1.71$6.3113,900——
2020-02-04$1.72$6.351,000——
2020-02-03$1.79$6.611,700——
2020-01-31$1.78$6.570——
2020-01-30$1.78$6.571,900——
2020-01-29$1.78$6.571,300——
2020-01-28$1.76$6.500——
2020-01-27$1.76$6.50400——
2020-01-24$1.74$6.420——
2020-01-23$1.74$6.42100——
2020-01-22$1.70$6.272,400——
2020-01-21$1.69$6.24300——
2020-01-17$1.70$6.278,200——
2020-01-16$1.72$6.355,600——
2020-01-15$1.73$6.381,700——
2020-01-14$1.76$6.502,300——
2020-01-13$1.76$6.500——
2020-01-10$1.76$6.502,300——
2020-01-09$1.74$6.420——
2020-01-08$1.74$6.422,200——
2020-01-07$1.65$6.09700——
2020-01-06$1.75$6.460——
2020-01-03$1.75$6.463,800——
2020-01-02$1.79$6.61300——