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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.38$8.78700——
2021-12-30$2.35$8.6746,500——
2021-12-29$2.25$8.3040,400——
2021-12-28$2.36$8.719,700——
2021-12-27$2.40$8.8611,500——
2021-12-23$2.36$8.7136,100——
2021-12-22$2.39$8.8210,400——
2021-12-21$2.37$8.759,100——
2021-12-20$2.41$8.892,500——
2021-12-17$2.38$8.7818,700——
2021-12-16$2.38$8.781,600——
2021-12-15$2.35$8.6725,500——
2021-12-14$2.24$8.2725,900——
2021-12-13$2.31$8.5327,800——
2021-12-10$2.32$8.567,400——
2021-12-09$2.34$8.6427,600——
2021-12-08$2.34$8.6421,300——
2021-12-07$2.27$8.389,600——
2021-12-06$2.35$8.672,600——
2021-12-03$2.38$8.7863,500——
2021-12-02$2.36$8.718,400——
2021-12-01$2.40$8.8626,900——
2021-11-30$2.46$9.0845,200——
2021-11-29$2.48$9.1521,000——
2021-11-26$2.37$8.752,300——
2021-11-24$2.37$8.7511,700——
2021-11-23$2.40$8.8664,900——
2021-11-22$2.29$8.4512,000——
2021-11-19$2.31$8.53800——
2021-11-18$2.34$8.64221,600——
2021-11-17$2.32$8.567,100——
2021-11-16$2.29$8.4599,000——
2021-11-15$2.37$8.753,600——
2021-11-12$2.39$8.827,100——
2021-11-11$2.42$8.933,300——
2021-11-10$2.37$8.755,400——
2021-11-09$2.36$8.716,200——
2021-11-08$2.34$8.646,500——
2021-11-05$2.34$8.6428,600——
2021-11-04$2.37$8.7515,600——
2021-11-03$2.43$8.976,300——
2021-11-02$2.35$8.6717,400——
2021-11-01$2.34$8.6431,200——
2021-10-29$2.26$8.3486,900——
2021-10-28$2.20$8.1276,600——
2021-10-27$2.25$8.3059,000——
2021-10-26$2.22$8.1912,400——
2021-10-25$2.24$8.271,800——
2021-10-22$2.26$8.341,700——
2021-10-21$2.21$8.1615,900——
2021-10-20$2.17$8.013,100——
2021-10-19$2.20$8.1221,700——
2021-10-18$2.22$8.1928,500——
2021-10-15$2.12$7.826,100——
2021-10-14$2.25$8.301,200——
2021-10-13$2.15$7.947,400——
2021-10-12$2.14$7.905,000——
2021-10-11$2.15$7.942,700——
2021-10-08$2.16$7.9744,500——
2021-10-07$2.28$8.4120,200——
2021-10-06$2.29$8.455,500——
2021-10-05$2.14$7.90104,400——
2021-10-04$2.15$7.9454,100——
2021-10-01$2.24$8.2773,400——
2021-09-30$2.32$8.56500——
2021-09-29$2.32$8.5610,700——
2021-09-28$2.37$8.754,500——
2021-09-27$2.38$8.781,600——
2021-09-24$2.34$8.6414,900——
2021-09-23$2.37$8.753,600——
2021-09-22$2.33$8.602,900——
2021-09-21$2.34$8.649,300——
2021-09-20$2.38$8.7812,600——
2021-09-17$2.42$8.931,500——
2021-09-16$2.42$8.932,200——
2021-09-15$2.46$9.0818,200——
2021-09-14$2.44$9.018,500——
2021-09-13$2.48$9.154,500——
2021-09-10$2.51$9.265,500——
2021-09-09$2.50$9.2335,600——
2021-09-08$2.50$9.239,600——
2021-09-07$2.56$9.4523,200——
2021-09-03$2.55$9.4155,600——
2021-09-02$2.46$9.0843,700——
2021-09-01$2.49$9.1938,300——
2021-08-31$2.49$9.1941,500——
2021-08-30$2.49$9.1914,000——
2021-08-27$2.62$9.6734,000——
2021-08-26$2.67$9.8554,800——
2021-08-25$2.70$9.9616,800——
2021-08-24$2.69$9.9320,200——
2021-08-23$2.71$10.0033,500——
2021-08-20$2.70$9.96182,500——
2021-08-19$2.70$9.9641,200——
2021-08-18$2.75$10.155,000——
2021-08-17$2.72$10.04142,600——
2021-08-16$2.73$10.0837,300——
2021-08-13$2.67$9.85154,100——
2021-08-12$2.69$9.9393,300——
2021-08-11$2.69$9.9386,000——
2021-08-10$2.70$9.9662,100——
2021-08-09$2.63$9.71124,400——
2021-08-06$2.65$9.7832,100——
2021-08-05$2.66$9.8243,400——
2021-08-04$2.57$9.4946,400——
2021-08-03$2.50$9.236,700——
2021-08-02$2.50$9.2386,700——
2021-07-30$2.46$9.0814,600——
2021-07-29$2.49$9.1910,600——
2021-07-28$2.49$9.19131,700——
2021-07-27$2.40$8.8610,400——
2021-07-26$2.46$9.0834,200——
2021-07-23$2.49$9.19107,100——
2021-07-22$2.46$9.0875,200——
2021-07-21$2.43$8.9731,100——
2021-07-20$2.42$8.93286,500——
2021-07-19$2.45$9.04267,000——
2021-07-16$2.35$8.67769,100——
2021-07-15$2.20$8.12136,900——
2021-07-14$2.09$7.71249,000——
2021-07-13$2.06$7.60144,000——
2021-07-12$1.89$6.982,600——
2021-07-09$1.92$7.09300——
2021-07-08$1.93$7.121,100——
2021-07-07$1.93$7.1218,100——
2021-07-06$1.93$7.12900——
2021-07-02$1.94$7.161,600——
2021-07-01$1.93$7.121,600——
2021-06-30$1.95$7.203,200——
2021-06-29$1.92$7.092,200——
2021-06-28$1.95$7.208,200——
2021-06-25$1.98$7.31700——
2021-06-24$1.98$7.312,800——
2021-06-23$1.97$7.274,800——
2021-06-22$1.99$7.342,500——
2021-06-21$1.99$7.3435,900——
2021-06-18$1.88$6.941,800——
2021-06-17$1.89$6.984,700——
2021-06-16$1.88$6.941,000——
2021-06-15$1.89$6.986,600——
2021-06-14$1.91$7.0528,800——
2021-06-11$1.95$7.2090,800——
2021-06-10$1.95$7.2052,200——
2021-06-09$1.94$7.1647,100——
2021-06-08$1.89$6.982,200——
2021-06-07$1.90$7.011,700——
2021-06-04$1.90$7.013,400——
2021-06-03$1.90$7.011,100——
2021-06-02$1.91$7.0554,900——
2021-06-01$1.89$6.9836,300——
2021-05-28$1.89$6.984,900——
2021-05-27$1.90$7.013,500——
2021-05-26$1.90$7.011,800——
2021-05-25$1.90$7.012,400——
2021-05-24$1.89$6.9818,300——
2021-05-21$1.90$7.01300——
2021-05-20$1.90$7.017,700——
2021-05-19$1.92$7.0928,400——
2021-05-18$1.92$7.094,200——
2021-05-17$1.85$6.834,300——
2021-05-14$1.93$7.1212,100——
2021-05-13$1.90$7.019,300——
2021-05-12$1.90$7.011,000——
2021-05-11$1.94$7.166,600——
2021-05-10$1.93$7.126,500——
2021-05-07$1.92$7.096,000——
2021-05-06$1.95$7.2041,000——
2021-05-05$1.91$7.055,000——
2021-05-04$1.90$7.0118,600——
2021-05-03$1.89$6.985,000——
2021-04-30$1.90$7.017,600——
2021-04-29$1.93$7.1212,500——
2021-04-28$1.92$7.093,700——
2021-04-27$1.92$7.097,600——
2021-04-26$1.92$7.0926,100——
2021-04-23$1.92$7.0930,900——
2021-04-22$1.86$6.8622,800——
2021-04-21$1.90$7.0188,700——
2021-04-20$1.82$6.7263,900——
2021-04-19$1.89$6.986,400——
2021-04-16$1.91$7.054,700——
2021-04-15$1.91$7.0541,300——
2021-04-14$1.90$7.013,900——
2021-04-13$1.96$7.237,300——
2021-04-12$1.95$7.2021,200——
2021-04-09$1.92$7.0911,400——
2021-04-08$1.92$7.0932,900——
2021-04-07$1.88$6.948,900——
2021-04-06$1.93$7.125,100——
2021-04-05$1.91$7.0532,200——
2021-04-01$1.94$7.16197,900——
2021-03-31$1.95$7.2023,100——
2021-03-30$1.89$6.9811,600——
2021-03-29$1.90$7.011,400——
2021-03-26$1.89$6.9824,200——
2021-03-25$1.91$7.0546,600——
2021-03-24$1.93$7.1235,500——
2021-03-23$2.01$7.42314,200——
2021-03-22$1.97$7.27266,800——
2021-03-19$2.05$7.5722,000——
2021-03-18$2.00$7.3828,100——
2021-03-17$1.96$7.2339,500——
2021-03-16$2.00$7.38231,500——
2021-03-15$1.90$7.0111,200——
2021-03-12$1.85$6.8311,000——
2021-03-11$1.83$6.756,300——
2021-03-10$1.82$6.727,800——
2021-03-09$1.82$6.722,700——
2021-03-08$1.79$6.6135,100——
2021-03-05$1.79$6.6110,400——
2021-03-04$1.77$6.5323,300——
2021-03-03$1.79$6.6113,900——
2021-03-02$1.86$6.8636,100——
2021-03-01$1.80$6.6438,000——
2021-02-26$1.84$6.7984,100——
2021-02-25$1.84$6.79283,900——
2021-02-24$2.08$7.6831,600——
2021-02-23$2.05$7.5755,300——
2021-02-22$2.09$7.7141,200——
2021-02-19$2.07$7.6445,300——
2021-02-18$2.05$7.5786,800——
2021-02-17$2.23$8.23181,500——
2021-02-16$2.14$7.90423,900——
2021-02-12$1.94$7.163,500——
2021-02-11$1.86$6.8613,400——
2021-02-10$1.89$6.986,400——
2021-02-09$1.96$7.2314,400——
2021-02-08$1.95$7.2025,200——
2021-02-05$1.90$7.019,600——
2021-02-04$1.88$6.9411,700——
2021-02-03$1.90$7.0121,400——
2021-02-02$1.88$6.9436,500——
2021-02-01$1.77$6.53111,900——
2021-01-29$1.75$6.4658,500——
2021-01-28$1.88$6.9480,900——
2021-01-27$1.77$6.53174,200——
2021-01-26$1.82$6.7274,800——
2021-01-25$1.82$6.72132,800——
2021-01-22$1.76$6.5053,300——
2021-01-21$1.71$6.3158,100——
2021-01-20$1.76$6.50462,300——
2021-01-19$1.61$5.9494,700——
2021-01-15$1.65$6.095,900——
2021-01-14$1.67$6.1690,500——
2021-01-13$1.72$6.3519,900——
2021-01-12$1.72$6.359,500——
2021-01-11$1.72$6.358,100——
2021-01-08$1.69$6.2429,400——
2021-01-07$1.76$6.5014,800——
2021-01-06$1.72$6.3556,100——
2021-01-05$1.78$6.57301,700——
2021-01-04$2.14$7.9046,800——