Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
11.08
-0.10 (-0.89%)
At close: Jan 21, 2025, 4:00 PM
11.50
+0.42 (3.79%)
After-hours: Jan 21, 2025, 6:59 PM EST
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 11.48 | 11.48 | 10.90 | 11.08 | 11.08 | -0.89% | 125,184 |
| Jan 17, 2025 | 11.27 | 11.51 | 11.03 | 11.18 | 11.18 | -0.45% | 155,400 |
| Jan 16, 2025 | 11.22 | 11.30 | 11.10 | 11.23 | 11.23 | 0.27% | 34,944 |
| Jan 15, 2025 | 11.35 | 11.35 | 11.19 | 11.20 | 11.20 | 0.09% | 96,300 |
| Jan 14, 2025 | 11.19 | 11.30 | 11.02 | 11.19 | 11.19 | 1.27% | 60,533 |
| Jan 13, 2025 | 11.11 | 11.11 | 10.95 | 11.05 | 11.05 | -0.81% | 69,480 |
| Jan 10, 2025 | 11.48 | 11.48 | 11.07 | 11.14 | 11.14 | 0.72% | 104,838 |
| Jan 8, 2025 | 11.50 | 11.50 | 10.87 | 11.06 | 11.06 | 1.65% | 238,983 |
| Jan 7, 2025 | 10.32 | 11.62 | 10.32 | 10.88 | 10.88 | 5.84% | 404,934 |
| Jan 6, 2025 | 10.56 | 10.66 | 10.25 | 10.28 | 10.28 | -4.01% | 34,740 |
| Jan 3, 2025 | 10.31 | 10.71 | 10.27 | 10.71 | 10.71 | 3.98% | 30,811 |
| Jan 2, 2025 | 10.60 | 10.70 | 10.13 | 10.30 | 10.30 | -2.28% | 35,395 |
| Dec 31, 2024 | 10.63 | 10.63 | 10.45 | 10.54 | 10.54 | - | 19,404 |
| Dec 30, 2024 | 10.50 | 10.65 | 10.31 | 10.54 | 10.54 | 1.74% | 38,020 |
| Dec 27, 2024 | 10.55 | 10.68 | 10.26 | 10.36 | 10.36 | -2.54% | 23,616 |
| Dec 26, 2024 | 10.62 | 10.82 | 10.32 | 10.63 | 10.63 | 0.09% | 30,135 |
| Dec 24, 2024 | 10.70 | 10.70 | 10.35 | 10.62 | 10.62 | 0.19% | 10,253 |
| Dec 23, 2024 | 10.59 | 10.83 | 10.37 | 10.60 | 10.60 | -0.47% | 69,168 |
| Dec 20, 2024 | 10.11 | 10.75 | 10.05 | 10.65 | 10.65 | 4.41% | 566,044 |
| Dec 19, 2024 | 10.24 | 10.39 | 10.08 | 10.20 | 10.20 | 2.10% | 222,857 |
| Dec 18, 2024 | 10.44 | 10.60 | 9.62 | 9.99 | 9.99 | -3.48% | 152,427 |
| Dec 17, 2024 | 10.32 | 10.40 | 10.06 | 10.35 | 10.35 | 2.17% | 101,015 |
| Dec 16, 2024 | 10.28 | 10.41 | 10.09 | 10.13 | 10.13 | -2.13% | 102,988 |
| Dec 13, 2024 | 10.55 | 10.55 | 10.28 | 10.35 | 10.21 | -0.19% | 59,048 |
| Dec 12, 2024 | 10.26 | 10.50 | 10.19 | 10.37 | 10.23 | 0.78% | 323,465 |
| Dec 11, 2024 | 10.53 | 10.66 | 10.19 | 10.29 | 10.15 | 0.88% | 404,251 |
| Dec 10, 2024 | 10.30 | 10.56 | 10.19 | 10.20 | 10.06 | 1.90% | 366,298 |
| Dec 9, 2024 | 10.05 | 10.50 | 10.00 | 10.01 | 9.87 | 1.83% | 242,486 |
| Dec 6, 2024 | 9.71 | 10.09 | 9.01 | 9.83 | 9.70 | 4.57% | 760,501 |
| Dec 5, 2024 | 10.50 | 10.84 | 9.40 | 9.40 | 9.27 | -24.32% | 1,532,351 |
| Dec 4, 2024 | 11.80 | 12.42 | 11.00 | 12.42 | 12.25 | 5.43% | 221,530 |
| Dec 3, 2024 | 12.30 | 12.40 | 11.30 | 11.78 | 11.62 | -3.60% | 55,547 |
| Dec 2, 2024 | 12.81 | 12.82 | 12.16 | 12.22 | 12.05 | -3.48% | 58,076 |
| Nov 29, 2024 | 12.82 | 12.82 | 12.51 | 12.66 | 12.49 | -1.02% | 10,743 |
| Nov 27, 2024 | 12.49 | 12.79 | 12.08 | 12.79 | 12.62 | 5.35% | 19,864 |
| Nov 26, 2024 | 11.98 | 12.54 | 11.98 | 12.14 | 11.98 | -3.50% | 10,743 |
| Nov 25, 2024 | 12.55 | 12.80 | 12.35 | 12.58 | 12.41 | 0.24% | 20,649 |
| Nov 22, 2024 | 12.21 | 12.55 | 11.84 | 12.55 | 12.38 | 0.97% | 18,975 |
| Nov 21, 2024 | 12.75 | 12.75 | 12.36 | 12.43 | 12.26 | -1.51% | 8,043 |
| Nov 20, 2024 | 11.84 | 12.75 | 11.70 | 12.62 | 12.45 | 6.77% | 29,757 |
| Nov 19, 2024 | 11.08 | 11.82 | 11.03 | 11.82 | 11.66 | 4.23% | 11,580 |
| Nov 18, 2024 | 10.95 | 11.60 | 10.95 | 11.34 | 11.19 | 2.44% | 22,307 |
| Nov 15, 2024 | 11.26 | 11.29 | 11.07 | 11.07 | 10.92 | -0.98% | 9,361 |
| Nov 14, 2024 | 11.24 | 11.38 | 10.97 | 11.18 | 11.03 | 1.64% | 19,712 |
| Nov 13, 2024 | 10.90 | 11.23 | 10.86 | 11.00 | 10.85 | 3.29% | 18,947 |
| Nov 12, 2024 | 11.39 | 11.56 | 10.55 | 10.65 | 10.51 | -3.27% | 31,630 |
| Nov 11, 2024 | 11.88 | 11.92 | 11.01 | 11.01 | 10.86 | -9.08% | 35,519 |
| Nov 8, 2024 | 12.38 | 12.38 | 11.90 | 12.11 | 11.95 | -0.08% | 25,783 |
| Nov 7, 2024 | 12.72 | 12.72 | 12.11 | 12.12 | 11.96 | -5.39% | 17,148 |
| Nov 6, 2024 | 12.75 | 12.81 | 11.89 | 12.81 | 12.64 | 0.71% | 30,184 |
| Nov 5, 2024 | 12.75 | 12.75 | 12.46 | 12.72 | 12.55 | -0.24% | 19,109 |
| Nov 4, 2024 | 12.75 | 12.75 | 12.50 | 12.75 | 12.58 | 0.39% | 11,742 |
| Nov 1, 2024 | 12.75 | 12.75 | 12.59 | 12.70 | 12.53 | 0.32% | 16,160 |
| Oct 31, 2024 | 12.54 | 12.75 | 12.52 | 12.66 | 12.49 | 1.04% | 11,856 |
| Oct 30, 2024 | 12.65 | 12.65 | 12.45 | 12.53 | 12.36 | -0.95% | 4,674 |
| Oct 29, 2024 | 12.73 | 12.73 | 12.51 | 12.65 | 12.48 | - | 5,732 |
| Oct 28, 2024 | 12.68 | 12.68 | 12.41 | 12.65 | 12.48 | 1.20% | 9,104 |
| Oct 25, 2024 | 12.27 | 12.50 | 12.25 | 12.50 | 12.33 | 3.31% | 14,132 |
| Oct 24, 2024 | 12.02 | 12.15 | 11.96 | 12.10 | 11.94 | 0.67% | 5,543 |
| Oct 23, 2024 | 11.87 | 12.05 | 11.72 | 12.02 | 11.86 | 1.35% | 16,894 |
| Oct 22, 2024 | 11.77 | 11.89 | 11.60 | 11.86 | 11.70 | 1.19% | 8,384 |
| Oct 21, 2024 | 11.71 | 11.89 | 11.57 | 11.72 | 11.56 | 0.09% | 9,549 |
| Oct 18, 2024 | 11.89 | 12.11 | 11.71 | 11.71 | 11.55 | -1.51% | 18,528 |
| Oct 17, 2024 | 12.36 | 12.36 | 11.68 | 11.89 | 11.73 | -2.94% | 18,516 |
| Oct 16, 2024 | 12.03 | 12.28 | 12.00 | 12.25 | 12.08 | 1.16% | 13,311 |
| Oct 15, 2024 | 11.91 | 12.18 | 11.90 | 12.11 | 11.95 | 1.25% | 24,669 |
| Oct 14, 2024 | 11.95 | 12.03 | 11.93 | 11.96 | 11.80 | -0.17% | 20,047 |
| Oct 11, 2024 | 11.64 | 12.05 | 11.64 | 11.98 | 11.82 | 0.17% | 9,611 |
| Oct 10, 2024 | 11.57 | 12.00 | 11.57 | 11.96 | 11.80 | 1.79% | 7,585 |
| Oct 9, 2024 | 11.96 | 11.96 | 11.75 | 11.75 | 11.59 | -2.33% | 5,929 |
| Oct 8, 2024 | 12.15 | 12.15 | 11.78 | 12.03 | 11.87 | -0.99% | 9,710 |
| Oct 7, 2024 | 12.50 | 12.50 | 12.02 | 12.15 | 11.98 | -2.64% | 23,105 |
| Oct 4, 2024 | 12.75 | 12.75 | 12.45 | 12.48 | 12.31 | -1.11% | 17,425 |
| Oct 3, 2024 | 12.59 | 12.75 | 12.35 | 12.62 | 12.45 | 2.35% | 16,653 |
| Oct 2, 2024 | 12.29 | 12.49 | 12.12 | 12.33 | 12.16 | -0.40% | 21,484 |
| Oct 1, 2024 | 12.43 | 12.43 | 12.23 | 12.38 | 12.21 | -2.44% | 17,185 |
| Sep 30, 2024 | 12.75 | 12.90 | 12.32 | 12.69 | 12.52 | -0.86% | 39,636 |
| Sep 27, 2024 | 11.88 | 12.80 | 11.68 | 12.80 | 12.63 | 8.94% | 33,858 |
| Sep 26, 2024 | 11.87 | 11.91 | 11.65 | 11.75 | 11.59 | 1.12% | 23,966 |
| Sep 25, 2024 | 11.57 | 11.73 | 11.29 | 11.62 | 11.46 | - | 8,698 |
| Sep 24, 2024 | 11.32 | 11.86 | 11.31 | 11.62 | 11.46 | 2.74% | 15,767 |
| Sep 23, 2024 | 11.42 | 11.85 | 11.14 | 11.31 | 11.16 | 2.35% | 18,220 |
| Sep 20, 2024 | 10.85 | 11.23 | 10.69 | 11.05 | 10.90 | 1.84% | 151,600 |
| Sep 19, 2024 | 10.92 | 11.03 | 10.85 | 10.85 | 10.70 | 0.18% | 15,513 |
| Sep 18, 2024 | 10.90 | 11.29 | 10.83 | 10.83 | 10.68 | -5.41% | 16,875 |
| Sep 17, 2024 | 11.75 | 11.96 | 11.45 | 11.45 | 11.29 | -2.55% | 15,380 |
| Sep 16, 2024 | 11.90 | 11.96 | 11.54 | 11.75 | 11.59 | -2.00% | 19,003 |
| Sep 13, 2024 | 12.23 | 12.23 | 11.68 | 11.99 | 11.70 | 1.27% | 10,897 |
| Sep 12, 2024 | 11.35 | 11.84 | 11.35 | 11.84 | 11.55 | 4.32% | 13,807 |
| Sep 11, 2024 | 11.60 | 11.61 | 11.35 | 11.35 | 11.07 | -2.41% | 11,087 |
| Sep 10, 2024 | 11.62 | 11.63 | 11.45 | 11.63 | 11.35 | 0.69% | 15,490 |
| Sep 9, 2024 | 11.49 | 11.64 | 11.35 | 11.55 | 11.27 | 2.67% | 18,315 |
| Sep 6, 2024 | 11.65 | 11.65 | 11.25 | 11.25 | 10.98 | -3.43% | 6,231 |
| Sep 5, 2024 | 11.70 | 11.70 | 11.42 | 11.65 | 11.37 | - | 10,947 |
| Sep 4, 2024 | 11.80 | 11.90 | 11.59 | 11.65 | 11.37 | -0.43% | 9,068 |
| Sep 3, 2024 | 11.85 | 11.93 | 11.70 | 11.70 | 11.41 | -1.27% | 11,349 |
| Aug 30, 2024 | 11.68 | 11.85 | 11.67 | 11.85 | 11.56 | 0.34% | 32,084 |
| Aug 29, 2024 | 11.85 | 11.95 | 11.71 | 11.81 | 11.52 | 0.51% | 18,790 |
| Aug 28, 2024 | 11.81 | 12.03 | 11.75 | 11.75 | 11.46 | -2.08% | 10,177 |
| Aug 27, 2024 | 12.29 | 12.44 | 11.93 | 12.00 | 11.71 | -2.04% | 9,521 |