Strawberry Fields REIT, Inc. (TLV:STRW)
3,877.00
0.00 (0.00%)
At close: Aug 21, 2025, 5:14 PM IDT
Strawberry Fields REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 3,975.00 | 3,889.00 | 3,889.00 | 3,899.00 | 3,899.00 | -1.91% | 48 |
Aug 24, 2025 | 3,877.00 | 4,050.00 | 3,943.00 | 3,975.00 | 3,975.00 | 2.53% | 125 |
Aug 21, 2025 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | - | 11 |
Aug 20, 2025 | 3,916.00 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | -1.00% | 98 |
Aug 19, 2025 | 3,583.00 | 3,995.00 | 3,762.00 | 3,916.00 | 3,916.00 | 9.29% | 269 |
Aug 18, 2025 | 3,514.00 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 1.96% | 92 |
Aug 17, 2025 | 3,630.00 | 3,514.00 | 3,514.00 | 3,514.00 | 3,514.00 | -3.20% | 77 |
Aug 13, 2025 | 3,605.00 | 3,635.00 | 3,619.00 | 3,630.00 | 3,630.00 | 0.69% | 198 |
Aug 12, 2025 | 3,819.00 | 3,628.00 | 3,518.00 | 3,605.00 | 3,605.00 | -5.60% | 143 |
Aug 11, 2025 | 3,845.00 | 3,835.00 | 3,815.00 | 3,819.00 | 3,819.00 | -0.68% | 107 |
Aug 10, 2025 | 3,679.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 4.51% | 170 |
Aug 7, 2025 | 3,502.00 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 5.05% | 749 |
Aug 6, 2025 | 3,510.00 | 3,524.00 | 3,493.00 | 3,502.00 | 3,502.00 | -0.23% | 73 |
Aug 5, 2025 | 3,587.00 | 3,444.00 | 3,444.00 | 3,510.00 | 3,510.00 | -2.15% | 30 |
Jul 31, 2025 | 3,578.00 | 3,595.00 | 3,595.00 | 3,587.00 | 3,587.00 | 0.25% | 27 |
Jul 28, 2025 | 3,579.00 | 3,579.00 | 3,578.00 | 3,578.00 | 3,578.00 | -0.03% | 91 |
Jul 27, 2025 | 3,404.00 | 3,608.00 | 3,574.00 | 3,579.00 | 3,579.00 | 5.14% | 215 |
Jul 24, 2025 | 3,442.00 | 3,445.00 | 3,343.00 | 3,404.00 | 3,404.00 | -1.10% | 444 |
Jul 23, 2025 | 3,425.00 | 3,499.00 | 3,425.00 | 3,442.00 | 3,442.00 | 0.50% | 253 |
Jul 22, 2025 | 3,466.00 | 3,401.00 | 3,401.00 | 3,425.00 | 3,425.00 | -1.18% | 34 |
Jul 17, 2025 | 3,467.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | -0.03% | 46 |
Jul 9, 2025 | 3,497.00 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | -0.86% | 98 |
Jul 8, 2025 | 3,554.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | -1.60% | 98 |
Jul 7, 2025 | 3,687.00 | 3,606.00 | 3,538.00 | 3,554.00 | 3,554.00 | -3.61% | 119 |
Jul 3, 2025 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | - | 9 |
Jul 2, 2025 | 3,681.00 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 0.16% | 106 |
Jul 1, 2025 | 3,885.00 | 3,848.00 | 3,558.00 | 3,681.00 | 3,681.00 | -5.25% | 468 |
Jun 30, 2025 | 3,737.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3.96% | 224 |
Jun 29, 2025 | 3,713.00 | 3,739.00 | 3,739.00 | 3,737.00 | 3,737.00 | 0.65% | 49 |
Jun 26, 2025 | 3,868.00 | 3,790.00 | 3,681.00 | 3,713.00 | 3,713.00 | -4.01% | 282 |
Jun 25, 2025 | 3,988.00 | 3,878.00 | 3,792.00 | 3,868.00 | 3,868.00 | -3.01% | 100 |
Jun 24, 2025 | 3,927.00 | 4,006.00 | 3,927.00 | 3,988.00 | 3,988.00 | 1.55% | 58 |
Jun 23, 2025 | 4,271.00 | 4,190.00 | 3,850.00 | 3,927.00 | 3,927.00 | -8.05% | 821 |
Jun 22, 2025 | 3,831.00 | 4,290.00 | 4,265.00 | 4,271.00 | 4,271.00 | 11.49% | 53 |
Jun 19, 2025 | 3,812.00 | 3,888.00 | 3,888.00 | 3,831.00 | 3,831.00 | 0.50% | 13 |
Jun 18, 2025 | 3,888.00 | 3,927.00 | 3,781.00 | 3,812.00 | 3,812.00 | -1.95% | 212 |
Jun 16, 2025 | 4,052.00 | 3,956.00 | 3,805.00 | 3,888.00 | 3,888.00 | -4.94% | 306 |
Jun 15, 2025 | 3,812.00 | 4,179.00 | 3,984.00 | 4,090.00 | 4,039.60 | 7.29% | 53 |
Jun 12, 2025 | 3,649.00 | 3,905.00 | 3,722.00 | 3,812.00 | 3,765.02 | 4.47% | 207 |
Jun 11, 2025 | 3,533.00 | 3,740.00 | 3,600.00 | 3,649.00 | 3,604.03 | 3.28% | 344 |
Jun 10, 2025 | 3,558.00 | 3,492.00 | 3,492.00 | 3,533.00 | 3,489.46 | -0.70% | 21 |
Jun 9, 2025 | 3,489.00 | 3,559.00 | 3,558.00 | 3,558.00 | 3,514.15 | 1.98% | 143 |
Jun 8, 2025 | 3,482.00 | 3,552.00 | 3,552.00 | 3,489.00 | 3,446.00 | 0.20% | 6 |
Jun 5, 2025 | 3,469.00 | 3,503.00 | 3,503.00 | 3,482.00 | 3,439.09 | 0.37% | 22 |
Jun 4, 2025 | 3,561.00 | 3,561.00 | 3,460.00 | 3,469.00 | 3,426.25 | -2.58% | 165 |
Jun 3, 2025 | 3,617.00 | 3,515.00 | 3,515.00 | 3,561.00 | 3,517.12 | -1.55% | 30 |
May 29, 2025 | 3,604.00 | 3,622.00 | 3,622.00 | 3,617.00 | 3,572.43 | 0.36% | 40 |
May 28, 2025 | 3,780.00 | 3,630.00 | 3,557.00 | 3,604.00 | 3,559.59 | -4.66% | 142 |
May 19, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,733.42 | - | 11 |
May 12, 2025 | 3,830.00 | 3,800.00 | 3,700.00 | 3,780.00 | 3,733.42 | -1.31% | 440 |