Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
11.74
-0.25 (-2.09%)
Mar 31, 2025, 4:00 PM EST - Market closed
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.40 | 11.78 | 11.35 | 11.75 | - | -2.00% | 752 |
| Mar 28, 2025 | 11.59 | 11.99 | 11.40 | 11.99 | 11.99 | 4.44% | 48,288 |
| Mar 27, 2025 | 11.93 | 12.16 | 11.37 | 11.48 | 11.48 | -3.85% | 75,024 |
| Mar 26, 2025 | 11.35 | 12.42 | 11.35 | 11.94 | 11.94 | 5.20% | 90,879 |
| Mar 25, 2025 | 11.86 | 12.14 | 11.35 | 11.35 | 11.35 | -4.30% | 71,216 |
| Mar 24, 2025 | 11.60 | 12.47 | 11.60 | 11.86 | 11.86 | 3.58% | 120,623 |
| Mar 21, 2025 | 12.10 | 12.70 | 11.36 | 11.45 | 11.45 | -5.37% | 642,831 |
| Mar 20, 2025 | 12.35 | 12.60 | 12.07 | 12.10 | 12.10 | -0.82% | 105,696 |
| Mar 19, 2025 | 12.54 | 12.69 | 12.17 | 12.20 | 12.20 | -3.10% | 111,841 |
| Mar 18, 2025 | 12.57 | 12.72 | 12.24 | 12.59 | 12.59 | 0.80% | 108,235 |
| Mar 17, 2025 | 12.56 | 12.81 | 12.25 | 12.49 | 12.49 | -0.56% | 108,561 |
| Mar 14, 2025 | 12.56 | 12.84 | 12.37 | 12.56 | 12.42 | - | 99,259 |
| Mar 13, 2025 | 12.63 | 12.83 | 12.23 | 12.56 | 12.42 | 0.80% | 130,262 |
| Mar 12, 2025 | 12.56 | 12.70 | 12.20 | 12.46 | 12.32 | -1.11% | 59,215 |
| Mar 11, 2025 | 12.30 | 12.70 | 12.06 | 12.60 | 12.46 | 2.44% | 77,711 |
| Mar 10, 2025 | 12.07 | 12.82 | 12.06 | 12.30 | 12.16 | 0.65% | 75,060 |
| Mar 7, 2025 | 12.04 | 12.48 | 11.83 | 12.22 | 12.09 | 1.50% | 59,671 |
| Mar 6, 2025 | 11.66 | 12.09 | 11.60 | 12.04 | 11.91 | 4.33% | 49,653 |
| Mar 5, 2025 | 11.75 | 12.14 | 11.40 | 11.54 | 11.41 | -4.07% | 37,545 |
| Mar 4, 2025 | 11.97 | 12.09 | 11.80 | 12.03 | 11.90 | 1.69% | 38,165 |
| Mar 3, 2025 | 11.78 | 12.26 | 11.60 | 11.83 | 11.70 | 0.94% | 71,926 |
| Feb 28, 2025 | 11.49 | 12.01 | 11.13 | 11.72 | 11.59 | 5.30% | 66,939 |
| Feb 27, 2025 | 11.97 | 12.03 | 11.13 | 11.13 | 11.01 | -7.25% | 40,907 |
| Feb 26, 2025 | 11.47 | 12.00 | 11.47 | 12.00 | 11.87 | 4.80% | 28,052 |
| Feb 25, 2025 | 11.71 | 11.84 | 11.32 | 11.45 | 11.32 | -1.97% | 48,266 |
| Feb 24, 2025 | 11.50 | 11.78 | 11.45 | 11.68 | 11.55 | 1.92% | 29,495 |
| Feb 21, 2025 | 11.81 | 11.84 | 11.35 | 11.46 | 11.33 | -2.63% | 32,645 |
| Feb 20, 2025 | 11.53 | 11.80 | 11.48 | 11.77 | 11.64 | 1.73% | 27,774 |
| Feb 19, 2025 | 11.64 | 12.00 | 11.43 | 11.57 | 11.44 | -2.20% | 60,324 |
| Feb 18, 2025 | 11.71 | 12.00 | 11.45 | 11.83 | 11.70 | 0.51% | 108,707 |
| Feb 14, 2025 | 11.38 | 11.77 | 11.32 | 11.77 | 11.64 | -0.08% | 39,736 |
| Feb 13, 2025 | 11.46 | 11.78 | 11.36 | 11.78 | 11.65 | 3.51% | 27,398 |
| Feb 12, 2025 | 11.30 | 11.52 | 11.12 | 11.38 | 11.25 | -0.44% | 24,277 |
| Feb 11, 2025 | 11.54 | 11.62 | 11.21 | 11.43 | 11.30 | -1.38% | 34,181 |
| Feb 10, 2025 | 11.50 | 11.64 | 11.40 | 11.59 | 11.46 | 1.67% | 30,317 |
| Feb 7, 2025 | 11.55 | 11.67 | 11.32 | 11.40 | 11.27 | -0.96% | 34,820 |
| Feb 6, 2025 | 11.64 | 11.69 | 11.38 | 11.51 | 11.38 | -0.26% | 73,882 |
| Feb 5, 2025 | 11.50 | 11.84 | 11.34 | 11.54 | 11.41 | 1.23% | 87,126 |
| Feb 4, 2025 | 11.04 | 11.45 | 10.95 | 11.40 | 11.27 | 1.88% | 52,041 |
| Feb 3, 2025 | 11.11 | 11.20 | 11.00 | 11.19 | 11.07 | -0.09% | 29,167 |
| Jan 31, 2025 | 11.49 | 11.49 | 11.20 | 11.20 | 11.08 | -2.27% | 30,918 |
| Jan 30, 2025 | 11.46 | 11.50 | 11.36 | 11.46 | 11.33 | 0.35% | 52,822 |
| Jan 29, 2025 | 10.98 | 11.42 | 10.98 | 11.42 | 11.29 | 4.20% | 45,760 |
| Jan 28, 2025 | 11.49 | 11.49 | 10.96 | 10.96 | 10.84 | -4.20% | 75,909 |
| Jan 27, 2025 | 11.20 | 11.70 | 11.20 | 11.44 | 11.31 | 2.14% | 104,878 |
| Jan 24, 2025 | 11.12 | 11.30 | 11.12 | 11.20 | 11.08 | 0.90% | 43,172 |
| Jan 23, 2025 | 10.92 | 11.19 | 10.92 | 11.10 | 10.98 | 2.21% | 47,783 |
| Jan 22, 2025 | 11.08 | 11.23 | 10.86 | 10.86 | 10.74 | -1.99% | 69,878 |
| Jan 21, 2025 | 11.48 | 11.48 | 10.90 | 11.08 | 10.96 | -0.89% | 125,184 |
| Jan 17, 2025 | 11.27 | 11.51 | 11.03 | 11.18 | 11.06 | -0.45% | 155,400 |