Strawberry Fields REIT, Inc. (STRW)

Strawberry Fields REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	13.57	13.57	13.16	13.21	13.21	-2.65%	27,502
Jun 23, 2026	13.50	13.57	13.18	13.57	13.57	0.52%	29,330
Jun 22, 2026	13.29	13.57	13.29	13.50	13.50	1.20%	54,015
Jun 18, 2026	13.30	13.40	13.20	13.34	13.34	1.29%	40,228
Jun 17, 2026	13.25	13.30	13.13	13.17	13.17	-0.98%	25,594
Jun 16, 2026	13.30	13.35	13.06	13.30	13.30	0.61%	41,584
Jun 15, 2026	13.25	13.39	13.17	13.39	13.22	1.29%	39,440
Jun 12, 2026	13.08	13.22	13.03	13.22	13.05	0.99%	14,441
Jun 11, 2026	13.25	13.25	13.03	13.09	12.92	-1.13%	12,440
Jun 10, 2026	13.25	13.25	13.13	13.24	13.07	0.30%	13,240
Jun 9, 2026	13.10	13.20	13.00	13.20	13.03	1.07%	15,454
Jun 8, 2026	13.30	13.30	13.00	13.06	12.89	0.15%	29,618
Jun 5, 2026	12.64	13.06	12.64	13.04	12.87	2.60%	16,851
Jun 4, 2026	12.86	13.11	12.54	12.71	12.55	0.32%	11,504
Jun 3, 2026	12.97	13.02	12.66	12.67	12.51	-2.69%	26,234
Jun 2, 2026	13.05	13.16	13.00	13.02	12.85	0.31%	10,550
Jun 1, 2026	13.10	13.16	12.74	12.98	12.82	-1.07%	46,485
May 29, 2026	13.20	13.26	13.12	13.12	12.95	-0.98%	12,173
May 28, 2026	13.28	13.28	13.13	13.25	13.08	0.08%	11,719
May 27, 2026	13.13	13.25	13.08	13.24	13.07	1.07%	15,401
May 26, 2026	13.20	13.30	13.05	13.10	12.93	-1.06%	26,848
May 22, 2026	13.25	13.30	13.12	13.24	13.07	-0.23%	22,500
May 21, 2026	13.17	13.27	13.02	13.27	13.10	0.68%	30,909
May 20, 2026	12.98	13.25	12.98	13.18	13.01	2.73%	14,103
May 19, 2026	13.00	13.23	12.83	12.83	12.67	-1.76%	40,207
May 18, 2026	12.97	13.16	12.81	13.06	12.89	0.23%	23,466
May 15, 2026	13.00	13.17	13.00	13.03	12.86	-0.76%	10,687
May 14, 2026	13.10	13.20	13.03	13.13	12.96	1.00%	22,619
May 13, 2026	13.05	13.09	12.97	13.00	12.83	-0.69%	11,664
May 12, 2026	12.50	13.14	12.50	13.09	12.92	1.47%	9,804
May 11, 2026	12.63	13.19	12.52	12.90	12.74	0.62%	28,036
May 8, 2026	13.17	13.31	12.72	12.82	12.66	-1.00%	24,875
May 7, 2026	12.75	13.18	12.75	12.95	12.79	1.57%	16,801
May 6, 2026	12.92	13.20	12.75	12.75	12.59	-1.54%	23,909
May 5, 2026	12.90	13.10	12.74	12.95	12.79	0.94%	18,595
May 4, 2026	12.98	13.11	12.78	12.83	12.67	-2.51%	16,222
May 1, 2026	12.67	13.16	12.47	13.16	12.99	6.39%	33,678
Apr 30, 2026	12.44	12.77	12.33	12.37	12.21	-	15,650
Apr 29, 2026	12.53	12.65	12.37	12.37	12.21	-2.06%	9,926
Apr 28, 2026	12.16	12.79	12.16	12.63	12.47	3.19%	14,578
Apr 27, 2026	12.16	12.61	12.16	12.24	12.08	-1.05%	16,397
Apr 24, 2026	12.37	12.65	12.31	12.37	12.21	-0.64%	13,723
Apr 23, 2026	12.38	12.82	12.38	12.45	12.29	0.48%	7,445
Apr 22, 2026	12.24	12.73	12.24	12.39	12.23	0.90%	15,075
Apr 21, 2026	12.65	12.73	12.20	12.28	12.12	-3.31%	9,965
Apr 20, 2026	12.89	12.94	12.67	12.70	12.54	-0.86%	14,038
Apr 17, 2026	12.62	12.83	12.43	12.81	12.65	2.89%	15,650
Apr 16, 2026	12.90	13.04	12.28	12.45	12.29	-3.79%	22,494
Apr 15, 2026	13.30	13.30	12.79	12.94	12.78	-2.63%	15,115
Apr 14, 2026	13.22	13.29	13.01	13.29	13.12	0.53%	20,119

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.