Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
12.55
+0.12 (0.97%)
Nov 22, 2024, 4:00 PM EST - Market closed
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.21 | 12.55 | 11.84 | 12.55 | 12.55 | 0.97% | 18,975 |
| Nov 21, 2024 | 12.75 | 12.75 | 12.36 | 12.43 | 12.43 | -1.51% | 8,043 |
| Nov 20, 2024 | 11.84 | 12.75 | 11.70 | 12.62 | 12.62 | 6.77% | 29,757 |
| Nov 19, 2024 | 11.08 | 11.82 | 11.03 | 11.82 | 11.82 | 4.23% | 11,580 |
| Nov 18, 2024 | 10.95 | 11.60 | 10.95 | 11.34 | 11.34 | 2.44% | 22,307 |
| Nov 15, 2024 | 11.26 | 11.29 | 11.07 | 11.07 | 11.07 | -0.98% | 9,361 |
| Nov 14, 2024 | 11.24 | 11.38 | 10.97 | 11.18 | 11.18 | 1.64% | 19,712 |
| Nov 13, 2024 | 10.90 | 11.23 | 10.86 | 11.00 | 11.00 | 3.29% | 18,947 |
| Nov 12, 2024 | 11.39 | 11.56 | 10.55 | 10.65 | 10.65 | -3.27% | 31,630 |
| Nov 11, 2024 | 11.88 | 11.92 | 11.01 | 11.01 | 11.01 | -9.08% | 35,519 |
| Nov 8, 2024 | 12.38 | 12.38 | 11.90 | 12.11 | 12.11 | -0.08% | 25,783 |
| Nov 7, 2024 | 12.72 | 12.72 | 12.11 | 12.12 | 12.12 | -5.39% | 17,148 |
| Nov 6, 2024 | 12.75 | 12.81 | 11.89 | 12.81 | 12.81 | 0.71% | 30,184 |
| Nov 5, 2024 | 12.75 | 12.75 | 12.46 | 12.72 | 12.72 | -0.24% | 19,109 |
| Nov 4, 2024 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | 0.39% | 11,742 |
| Nov 1, 2024 | 12.75 | 12.75 | 12.59 | 12.70 | 12.70 | 0.32% | 16,160 |
| Oct 31, 2024 | 12.54 | 12.75 | 12.52 | 12.66 | 12.66 | 1.04% | 11,856 |
| Oct 30, 2024 | 12.65 | 12.65 | 12.45 | 12.53 | 12.53 | -0.95% | 4,674 |
| Oct 29, 2024 | 12.73 | 12.73 | 12.51 | 12.65 | 12.65 | - | 5,732 |
| Oct 28, 2024 | 12.68 | 12.68 | 12.41 | 12.65 | 12.65 | 1.20% | 9,104 |
| Oct 25, 2024 | 12.27 | 12.50 | 12.25 | 12.50 | 12.50 | 3.31% | 14,132 |
| Oct 24, 2024 | 12.02 | 12.15 | 11.96 | 12.10 | 12.10 | 0.67% | 5,543 |
| Oct 23, 2024 | 11.87 | 12.05 | 11.72 | 12.02 | 12.02 | 1.35% | 16,894 |
| Oct 22, 2024 | 11.77 | 11.89 | 11.60 | 11.86 | 11.86 | 1.19% | 8,384 |
| Oct 21, 2024 | 11.71 | 11.89 | 11.57 | 11.72 | 11.72 | 0.09% | 9,549 |
| Oct 18, 2024 | 11.89 | 12.11 | 11.71 | 11.71 | 11.71 | -1.51% | 18,528 |
| Oct 17, 2024 | 12.36 | 12.36 | 11.68 | 11.89 | 11.89 | -2.94% | 18,516 |
| Oct 16, 2024 | 12.03 | 12.28 | 12.00 | 12.25 | 12.25 | 1.16% | 13,311 |
| Oct 15, 2024 | 11.91 | 12.18 | 11.90 | 12.11 | 12.11 | 1.25% | 24,669 |
| Oct 14, 2024 | 11.95 | 12.03 | 11.93 | 11.96 | 11.96 | -0.17% | 20,047 |
| Oct 11, 2024 | 11.64 | 12.05 | 11.64 | 11.98 | 11.98 | 0.17% | 9,611 |
| Oct 10, 2024 | 11.57 | 12.00 | 11.57 | 11.96 | 11.96 | 1.79% | 7,585 |
| Oct 9, 2024 | 11.96 | 11.96 | 11.75 | 11.75 | 11.75 | -2.33% | 5,929 |
| Oct 8, 2024 | 12.15 | 12.15 | 11.78 | 12.03 | 12.03 | -0.99% | 9,710 |
| Oct 7, 2024 | 12.50 | 12.50 | 12.02 | 12.15 | 12.15 | -2.64% | 23,105 |
| Oct 4, 2024 | 12.75 | 12.75 | 12.45 | 12.48 | 12.48 | -1.11% | 17,425 |
| Oct 3, 2024 | 12.59 | 12.75 | 12.35 | 12.62 | 12.62 | 2.35% | 16,653 |
| Oct 2, 2024 | 12.29 | 12.49 | 12.12 | 12.33 | 12.33 | -0.40% | 21,484 |
| Oct 1, 2024 | 12.43 | 12.43 | 12.23 | 12.38 | 12.38 | -2.44% | 17,185 |
| Sep 30, 2024 | 12.75 | 12.90 | 12.32 | 12.69 | 12.69 | -0.86% | 39,636 |
| Sep 27, 2024 | 11.88 | 12.80 | 11.68 | 12.80 | 12.80 | 8.94% | 33,858 |
| Sep 26, 2024 | 11.87 | 11.91 | 11.65 | 11.75 | 11.75 | 1.12% | 23,966 |
| Sep 25, 2024 | 11.57 | 11.73 | 11.29 | 11.62 | 11.62 | - | 8,698 |
| Sep 24, 2024 | 11.32 | 11.86 | 11.31 | 11.62 | 11.62 | 2.74% | 15,767 |
| Sep 23, 2024 | 11.42 | 11.85 | 11.14 | 11.31 | 11.31 | 2.35% | 18,220 |
| Sep 20, 2024 | 10.85 | 11.23 | 10.69 | 11.05 | 11.05 | 1.84% | 151,600 |
| Sep 19, 2024 | 10.92 | 11.03 | 10.85 | 10.85 | 10.85 | 0.18% | 15,513 |
| Sep 18, 2024 | 10.90 | 11.29 | 10.83 | 10.83 | 10.83 | -5.41% | 16,875 |
| Sep 17, 2024 | 11.75 | 11.96 | 11.45 | 11.45 | 11.45 | -2.55% | 15,380 |
| Sep 16, 2024 | 11.90 | 11.96 | 11.54 | 11.75 | 11.75 | -2.00% | 19,003 |
| Sep 13, 2024 | 12.23 | 12.23 | 11.68 | 11.99 | 11.86 | 1.27% | 10,897 |
| Sep 12, 2024 | 11.35 | 11.84 | 11.35 | 11.84 | 11.71 | 4.32% | 13,807 |
| Sep 11, 2024 | 11.60 | 11.61 | 11.35 | 11.35 | 11.23 | -2.41% | 11,087 |
| Sep 10, 2024 | 11.62 | 11.63 | 11.45 | 11.63 | 11.50 | 0.69% | 15,490 |
| Sep 9, 2024 | 11.49 | 11.64 | 11.35 | 11.55 | 11.42 | 2.67% | 18,315 |
| Sep 6, 2024 | 11.65 | 11.65 | 11.25 | 11.25 | 11.13 | -3.43% | 6,231 |
| Sep 5, 2024 | 11.70 | 11.70 | 11.42 | 11.65 | 11.52 | - | 10,947 |
| Sep 4, 2024 | 11.80 | 11.90 | 11.59 | 11.65 | 11.52 | -0.43% | 9,068 |
| Sep 3, 2024 | 11.85 | 11.93 | 11.70 | 11.70 | 11.57 | -1.27% | 11,349 |
| Aug 30, 2024 | 11.68 | 11.85 | 11.67 | 11.85 | 11.72 | 0.34% | 32,084 |
| Aug 29, 2024 | 11.85 | 11.95 | 11.71 | 11.81 | 11.68 | 0.51% | 18,790 |
| Aug 28, 2024 | 11.81 | 12.03 | 11.75 | 11.75 | 11.62 | -2.08% | 10,177 |
| Aug 27, 2024 | 12.29 | 12.44 | 11.93 | 12.00 | 11.87 | -2.04% | 9,521 |
| Aug 26, 2024 | 11.90 | 12.25 | 11.85 | 12.25 | 12.12 | 3.46% | 44,475 |
| Aug 23, 2024 | 11.81 | 11.85 | 11.52 | 11.84 | 11.71 | 1.28% | 19,942 |
| Aug 22, 2024 | 11.59 | 11.77 | 11.52 | 11.69 | 11.56 | -0.51% | 7,862 |
| Aug 21, 2024 | 11.13 | 11.80 | 11.13 | 11.75 | 11.62 | 5.00% | 10,769 |
| Aug 20, 2024 | 11.58 | 11.60 | 11.14 | 11.19 | 11.07 | -0.44% | 15,053 |
| Aug 19, 2024 | 11.20 | 11.35 | 11.00 | 11.24 | 11.12 | 1.17% | 14,253 |
| Aug 16, 2024 | 11.08 | 11.14 | 10.58 | 11.11 | 10.99 | 0.73% | 12,368 |
| Aug 15, 2024 | 10.48 | 11.03 | 10.32 | 11.03 | 10.91 | 7.82% | 19,681 |
| Aug 14, 2024 | 10.46 | 10.70 | 10.15 | 10.23 | 10.12 | -4.75% | 14,780 |
| Aug 13, 2024 | 10.39 | 10.74 | 9.99 | 10.74 | 10.62 | 12.23% | 9,516 |
| Aug 12, 2024 | 10.20 | 10.20 | 9.23 | 9.57 | 9.47 | -7.18% | 15,092 |
| Aug 9, 2024 | 10.52 | 10.52 | 10.13 | 10.31 | 10.20 | -3.91% | 9,652 |
| Aug 8, 2024 | 10.25 | 10.75 | 10.25 | 10.73 | 10.61 | 2.68% | 9,833 |
| Aug 7, 2024 | 9.89 | 10.45 | 9.89 | 10.45 | 10.34 | 3.47% | 9,215 |
| Aug 6, 2024 | 9.96 | 10.25 | 9.55 | 10.10 | 9.99 | 1.30% | 14,826 |
| Aug 5, 2024 | 10.17 | 10.50 | 9.78 | 9.97 | 9.86 | -5.05% | 20,933 |
| Aug 2, 2024 | 11.09 | 11.15 | 10.50 | 10.50 | 10.39 | -7.16% | 17,571 |
| Aug 1, 2024 | 11.46 | 11.66 | 11.12 | 11.31 | 11.19 | -1.39% | 25,140 |
| Jul 31, 2024 | 11.60 | 11.67 | 11.40 | 11.47 | 11.34 | -2.30% | 21,729 |
| Jul 30, 2024 | 11.88 | 11.88 | 11.51 | 11.74 | 11.61 | -0.84% | 28,239 |
| Jul 29, 2024 | 11.64 | 11.88 | 11.31 | 11.84 | 11.71 | 1.20% | 21,997 |
| Jul 26, 2024 | 11.57 | 11.70 | 10.79 | 11.70 | 11.57 | 2.72% | 29,478 |
| Jul 25, 2024 | 10.62 | 11.39 | 10.53 | 11.39 | 11.27 | 9.20% | 30,296 |
| Jul 24, 2024 | 10.04 | 10.58 | 10.04 | 10.43 | 10.32 | 1.16% | 16,464 |
| Jul 23, 2024 | 9.95 | 10.42 | 9.82 | 10.31 | 10.20 | 3.00% | 28,259 |
| Jul 22, 2024 | 12.26 | 12.26 | 9.78 | 10.01 | 9.90 | -18.35% | 60,449 |
| Jul 19, 2024 | 12.59 | 12.59 | 12.26 | 12.26 | 12.13 | -2.54% | 12,040 |
| Jul 18, 2024 | 12.74 | 12.80 | 12.21 | 12.58 | 12.44 | -1.80% | 16,047 |
| Jul 17, 2024 | 12.70 | 12.81 | 12.51 | 12.81 | 12.67 | - | 20,334 |
| Jul 16, 2024 | 12.74 | 12.81 | 12.59 | 12.81 | 12.67 | -0.23% | 21,743 |
| Jul 15, 2024 | 12.40 | 12.84 | 12.39 | 12.84 | 12.70 | 3.63% | 53,475 |
| Jul 12, 2024 | 12.35 | 12.39 | 12.31 | 12.39 | 12.25 | 0.32% | 27,078 |
| Jul 11, 2024 | 12.25 | 12.50 | 12.19 | 12.35 | 12.22 | 3.09% | 40,847 |
| Jul 10, 2024 | 11.65 | 11.98 | 11.61 | 11.98 | 11.85 | 2.48% | 26,359 |
| Jul 9, 2024 | 11.78 | 11.78 | 11.63 | 11.69 | 11.56 | -0.93% | 12,602 |
| Jul 8, 2024 | 11.59 | 11.80 | 11.56 | 11.80 | 11.67 | 2.16% | 21,687 |
| Jul 5, 2024 | 11.60 | 11.60 | 11.30 | 11.55 | 11.42 | -0.35% | 46,341 |