Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
12.81
-0.39 (-2.95%)
Jan 28, 2026, 4:00 PM EST - Market closed
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 13.16 | 13.18 | 12.75 | 12.81 | 12.81 | -2.95% | 11,397 |
| Jan 27, 2026 | 12.98 | 13.20 | 12.98 | 13.20 | 13.20 | -0.90% | 4,725 |
| Jan 26, 2026 | 13.20 | 13.42 | 12.82 | 13.32 | 13.32 | 0.30% | 21,508 |
| Jan 23, 2026 | 13.45 | 13.45 | 13.16 | 13.28 | 13.28 | -1.04% | 24,344 |
| Jan 22, 2026 | 13.44 | 13.44 | 13.19 | 13.42 | 13.42 | 0.52% | 26,804 |
| Jan 21, 2026 | 13.26 | 13.44 | 13.11 | 13.35 | 13.35 | 0.83% | 35,497 |
| Jan 20, 2026 | 13.01 | 13.44 | 12.75 | 13.24 | 13.24 | 0.15% | 38,196 |
| Jan 16, 2026 | 13.25 | 13.34 | 12.93 | 13.22 | 13.22 | -0.90% | 31,140 |
| Jan 15, 2026 | 13.16 | 13.44 | 13.16 | 13.34 | 13.34 | 0.38% | 16,891 |
| Jan 14, 2026 | 13.30 | 13.30 | 13.11 | 13.29 | 13.29 | -0.45% | 8,745 |
| Jan 13, 2026 | 13.23 | 13.35 | 13.18 | 13.35 | 13.35 | -0.37% | 14,382 |
| Jan 12, 2026 | 13.36 | 13.56 | 13.24 | 13.40 | 13.40 | -0.37% | 33,737 |
| Jan 9, 2026 | 13.31 | 13.45 | 13.19 | 13.45 | 13.45 | 1.20% | 18,628 |
| Jan 8, 2026 | 13.00 | 13.40 | 13.00 | 13.29 | 13.29 | 2.39% | 12,292 |
| Jan 7, 2026 | 13.06 | 13.50 | 12.97 | 12.98 | 12.98 | -0.15% | 44,647 |
| Jan 6, 2026 | 12.83 | 13.05 | 12.75 | 13.00 | 13.00 | 1.25% | 20,270 |
| Jan 5, 2026 | 13.00 | 13.11 | 12.70 | 12.84 | 12.84 | -1.08% | 35,321 |
| Jan 2, 2026 | 13.01 | 13.10 | 12.60 | 12.98 | 12.98 | -0.92% | 36,652 |
| Dec 31, 2025 | 13.20 | 13.20 | 12.95 | 13.10 | 13.10 | -1.13% | 11,722 |
| Dec 30, 2025 | 13.06 | 13.35 | 13.06 | 13.25 | 13.25 | 0.68% | 12,812 |
| Dec 29, 2025 | 12.99 | 13.18 | 12.96 | 13.16 | 13.16 | 1.31% | 26,071 |
| Dec 26, 2025 | 12.86 | 13.09 | 12.84 | 12.99 | 12.99 | 0.70% | 11,769 |
| Dec 24, 2025 | 12.95 | 13.11 | 12.90 | 12.90 | 12.90 | -0.69% | 32,121 |
| Dec 23, 2025 | 13.20 | 13.20 | 12.95 | 12.99 | 12.99 | -0.08% | 11,073 |
| Dec 22, 2025 | 13.04 | 13.23 | 12.65 | 13.00 | 13.00 | -2.33% | 41,471 |
| Dec 19, 2025 | 13.15 | 13.40 | 12.61 | 13.31 | 13.31 | 1.53% | 57,875 |
| Dec 18, 2025 | 13.43 | 13.43 | 13.07 | 13.11 | 13.11 | -1.50% | 28,045 |
| Dec 17, 2025 | 13.29 | 13.49 | 13.08 | 13.31 | 13.31 | 1.76% | 31,027 |
| Dec 16, 2025 | 13.94 | 13.94 | 13.07 | 13.08 | 13.08 | -5.49% | 34,514 |
| Dec 15, 2025 | 13.15 | 14.00 | 13.15 | 13.84 | 13.68 | 5.49% | 58,301 |
| Dec 12, 2025 | 13.20 | 13.30 | 13.07 | 13.12 | 12.97 | 0.08% | 31,435 |
| Dec 11, 2025 | 13.01 | 13.17 | 12.97 | 13.11 | 12.96 | 0.54% | 20,881 |
| Dec 10, 2025 | 13.06 | 13.19 | 12.80 | 13.04 | 12.89 | 0.31% | 34,894 |
| Dec 9, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 12.85 | 3.17% | 24,040 |
| Dec 8, 2025 | 13.27 | 13.28 | 12.56 | 12.60 | 12.45 | -5.05% | 37,274 |
| Dec 5, 2025 | 13.20 | 13.30 | 12.78 | 13.27 | 13.12 | 0.53% | 8,264 |
| Dec 4, 2025 | 13.13 | 13.55 | 12.97 | 13.20 | 13.05 | -0.75% | 26,710 |
| Dec 3, 2025 | 13.15 | 13.77 | 12.87 | 13.30 | 13.15 | 1.60% | 66,298 |
| Dec 2, 2025 | 12.82 | 13.24 | 12.74 | 13.09 | 12.94 | 2.27% | 55,600 |
| Dec 1, 2025 | 12.65 | 12.84 | 12.30 | 12.80 | 12.65 | 2.15% | 63,002 |
| Nov 28, 2025 | 12.37 | 12.55 | 12.37 | 12.53 | 12.39 | 2.96% | 33,117 |
| Nov 26, 2025 | 12.14 | 12.55 | 12.14 | 12.17 | 12.03 | 0.91% | 31,586 |
| Nov 25, 2025 | 12.12 | 12.50 | 11.80 | 12.06 | 11.92 | 0.33% | 25,586 |
| Nov 24, 2025 | 11.88 | 12.12 | 11.88 | 12.02 | 11.88 | -0.08% | 25,560 |
| Nov 21, 2025 | 11.70 | 12.04 | 11.70 | 12.03 | 11.89 | 2.82% | 26,914 |
| Nov 20, 2025 | 11.84 | 11.91 | 11.59 | 11.70 | 11.57 | -0.43% | 16,099 |
| Nov 19, 2025 | 11.58 | 12.00 | 11.58 | 11.75 | 11.61 | -1.84% | 27,190 |
| Nov 18, 2025 | 11.75 | 12.27 | 11.67 | 11.97 | 11.83 | 1.79% | 28,946 |
| Nov 17, 2025 | 11.88 | 12.15 | 11.63 | 11.76 | 11.62 | -2.41% | 33,260 |
| Nov 14, 2025 | 12.02 | 12.14 | 12.00 | 12.05 | 11.91 | -1.87% | 13,130 |