Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
12.68
+0.42 (3.43%)
At close: Sep 18, 2025, 4:00 PM EDT
12.68
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 12.18 | 12.69 | 12.01 | 12.68 | 12.68 | 3.43% | 43,180 |
| Sep 17, 2025 | 12.49 | 12.58 | 12.15 | 12.26 | 12.26 | -1.13% | 18,871 |
| Sep 16, 2025 | 12.72 | 12.72 | 12.21 | 12.40 | 12.40 | -3.20% | 13,105 |
| Sep 15, 2025 | 11.93 | 12.81 | 11.93 | 12.81 | 12.65 | 8.10% | 65,632 |
| Sep 12, 2025 | 11.84 | 12.08 | 11.61 | 11.85 | 11.70 | -1.00% | 10,068 |
| Sep 11, 2025 | 11.48 | 11.97 | 11.40 | 11.97 | 11.82 | 3.37% | 18,625 |
| Sep 10, 2025 | 11.63 | 11.63 | 11.46 | 11.58 | 11.43 | -1.03% | 13,174 |
| Sep 9, 2025 | 11.36 | 11.79 | 11.36 | 11.70 | 11.55 | 2.54% | 18,884 |
| Sep 8, 2025 | 12.03 | 12.03 | 11.37 | 11.41 | 11.27 | -3.79% | 35,758 |
| Sep 5, 2025 | 12.16 | 12.17 | 11.86 | 11.86 | 11.71 | -2.31% | 17,271 |
| Sep 4, 2025 | 12.10 | 12.14 | 11.91 | 12.14 | 11.99 | 1.17% | 15,519 |
| Sep 3, 2025 | 12.08 | 12.25 | 11.72 | 12.00 | 11.85 | -0.66% | 48,917 |
| Sep 2, 2025 | 11.30 | 12.24 | 11.30 | 12.08 | 11.93 | 3.60% | 31,740 |
| Aug 29, 2025 | 11.81 | 11.85 | 11.51 | 11.66 | 11.51 | -1.60% | 14,542 |
| Aug 28, 2025 | 11.92 | 11.98 | 11.83 | 11.85 | 11.70 | -0.67% | 13,539 |
| Aug 27, 2025 | 11.88 | 12.00 | 11.85 | 11.93 | 11.78 | 0.51% | 12,688 |
| Aug 26, 2025 | 12.06 | 12.06 | 11.72 | 11.87 | 11.72 | -0.67% | 11,881 |
| Aug 25, 2025 | 12.24 | 12.24 | 11.75 | 11.95 | 11.80 | -2.13% | 24,907 |
| Aug 22, 2025 | 11.60 | 12.24 | 11.60 | 12.21 | 12.05 | 5.99% | 41,578 |
| Aug 21, 2025 | 11.93 | 11.93 | 11.32 | 11.52 | 11.37 | -2.04% | 12,868 |
| Aug 20, 2025 | 11.76 | 12.00 | 11.34 | 11.76 | 11.61 | 0.68% | 31,395 |
| Aug 19, 2025 | 11.36 | 11.89 | 11.36 | 11.68 | 11.53 | 3.18% | 69,400 |
| Aug 18, 2025 | 11.15 | 11.49 | 11.01 | 11.32 | 11.18 | 2.35% | 50,460 |
| Aug 15, 2025 | 10.79 | 11.09 | 10.73 | 11.06 | 10.92 | 3.95% | 17,599 |
| Aug 14, 2025 | 11.04 | 11.17 | 10.62 | 10.64 | 10.50 | -2.83% | 19,411 |
| Aug 13, 2025 | 10.96 | 11.25 | 10.75 | 10.95 | 10.81 | 0.37% | 53,141 |
| Aug 12, 2025 | 10.15 | 10.91 | 10.15 | 10.91 | 10.77 | 8.23% | 25,012 |
| Aug 11, 2025 | 10.62 | 10.87 | 10.08 | 10.08 | 9.95 | -5.17% | 59,803 |
| Aug 8, 2025 | 10.11 | 10.98 | 10.10 | 10.63 | 10.50 | 5.98% | 31,241 |
| Aug 7, 2025 | 10.10 | 10.28 | 10.00 | 10.03 | 9.90 | -0.20% | 20,031 |
| Aug 6, 2025 | 10.10 | 10.16 | 10.05 | 10.05 | 9.92 | -0.50% | 9,801 |
| Aug 5, 2025 | 10.10 | 10.33 | 10.00 | 10.10 | 9.97 | - | 36,063 |
| Aug 4, 2025 | 10.21 | 10.33 | 10.05 | 10.10 | 9.97 | -0.88% | 19,498 |
| Aug 1, 2025 | 10.29 | 10.29 | 10.11 | 10.19 | 10.06 | -0.68% | 18,176 |
| Jul 31, 2025 | 10.17 | 10.35 | 10.09 | 10.26 | 10.13 | 0.10% | 24,831 |
| Jul 30, 2025 | 10.35 | 10.45 | 10.18 | 10.25 | 10.12 | -0.49% | 19,727 |
| Jul 29, 2025 | 10.43 | 10.80 | 10.30 | 10.30 | 10.17 | - | 24,365 |
| Jul 28, 2025 | 10.30 | 10.39 | 10.30 | 10.30 | 10.17 | -0.10% | 13,283 |
| Jul 25, 2025 | 10.50 | 10.50 | 10.29 | 10.31 | 10.18 | -1.62% | 18,059 |
| Jul 24, 2025 | 10.37 | 10.63 | 10.32 | 10.48 | 10.35 | 0.87% | 15,492 |
| Jul 23, 2025 | 10.74 | 10.77 | 10.29 | 10.39 | 10.26 | -1.42% | 18,501 |
| Jul 22, 2025 | 10.65 | 10.85 | 10.54 | 10.54 | 10.41 | 0.86% | 23,305 |
| Jul 21, 2025 | 10.16 | 10.69 | 10.02 | 10.45 | 10.32 | 2.35% | 53,385 |
| Jul 18, 2025 | 10.23 | 10.29 | 10.15 | 10.21 | 10.08 | 0.69% | 21,067 |
| Jul 17, 2025 | 10.15 | 10.35 | 10.10 | 10.14 | 10.01 | -0.20% | 18,224 |
| Jul 16, 2025 | 10.34 | 10.49 | 10.16 | 10.16 | 10.03 | -2.68% | 26,321 |
| Jul 15, 2025 | 10.35 | 10.48 | 10.15 | 10.44 | 10.31 | 0.19% | 23,736 |
| Jul 14, 2025 | 10.25 | 10.54 | 10.20 | 10.42 | 10.29 | 1.86% | 29,835 |
| Jul 11, 2025 | 10.26 | 10.50 | 10.09 | 10.23 | 10.10 | -0.87% | 27,398 |
| Jul 10, 2025 | 10.49 | 10.49 | 10.25 | 10.32 | 10.19 | 2.08% | 24,800 |