Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
13.13
+0.13 (1.00%)
At close: May 14, 2026, 4:00 PM EDT
13.13
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 13.10 | 13.20 | 13.03 | 13.13 | 13.13 | 1.00% | 22,615 |
| May 13, 2026 | 13.05 | 13.09 | 12.97 | 13.00 | 13.00 | -0.69% | 11,664 |
| May 12, 2026 | 12.50 | 13.14 | 12.50 | 13.09 | 13.09 | 1.47% | 9,804 |
| May 11, 2026 | 12.63 | 13.19 | 12.52 | 12.90 | 12.90 | 0.62% | 28,036 |
| May 8, 2026 | 13.17 | 13.31 | 12.72 | 12.82 | 12.82 | -1.00% | 24,875 |
| May 7, 2026 | 12.75 | 13.18 | 12.75 | 12.95 | 12.95 | 1.57% | 16,801 |
| May 6, 2026 | 12.92 | 13.20 | 12.75 | 12.75 | 12.75 | -1.54% | 23,909 |
| May 5, 2026 | 12.90 | 13.10 | 12.74 | 12.95 | 12.95 | 0.94% | 18,595 |
| May 4, 2026 | 12.98 | 13.11 | 12.78 | 12.83 | 12.83 | -2.51% | 16,222 |
| May 1, 2026 | 12.67 | 13.16 | 12.47 | 13.16 | 13.16 | 6.39% | 33,678 |
| Apr 30, 2026 | 12.44 | 12.77 | 12.33 | 12.37 | 12.37 | - | 15,650 |
| Apr 29, 2026 | 12.53 | 12.65 | 12.37 | 12.37 | 12.37 | -2.06% | 9,926 |
| Apr 28, 2026 | 12.16 | 12.79 | 12.16 | 12.63 | 12.63 | 3.19% | 14,578 |
| Apr 27, 2026 | 12.16 | 12.61 | 12.16 | 12.24 | 12.24 | -1.05% | 16,397 |
| Apr 24, 2026 | 12.37 | 12.65 | 12.31 | 12.37 | 12.37 | -0.64% | 13,723 |
| Apr 23, 2026 | 12.38 | 12.82 | 12.38 | 12.45 | 12.45 | 0.48% | 7,445 |
| Apr 22, 2026 | 12.24 | 12.73 | 12.24 | 12.39 | 12.39 | 0.90% | 15,075 |
| Apr 21, 2026 | 12.65 | 12.73 | 12.20 | 12.28 | 12.28 | -3.31% | 9,965 |
| Apr 20, 2026 | 12.89 | 12.94 | 12.67 | 12.70 | 12.70 | -0.86% | 14,038 |
| Apr 17, 2026 | 12.62 | 12.83 | 12.43 | 12.81 | 12.81 | 2.89% | 15,650 |
| Apr 16, 2026 | 12.90 | 13.04 | 12.28 | 12.45 | 12.45 | -3.79% | 22,494 |
| Apr 15, 2026 | 13.30 | 13.30 | 12.79 | 12.94 | 12.94 | -2.63% | 15,115 |
| Apr 14, 2026 | 13.22 | 13.29 | 13.01 | 13.29 | 13.29 | 0.53% | 20,119 |
| Apr 13, 2026 | 13.35 | 13.35 | 13.11 | 13.22 | 13.22 | 0.30% | 14,072 |
| Apr 10, 2026 | 13.34 | 13.34 | 12.95 | 13.18 | 13.18 | -0.30% | 8,343 |
| Apr 9, 2026 | 12.79 | 13.35 | 12.79 | 13.22 | 13.22 | 2.88% | 20,158 |
| Apr 8, 2026 | 12.85 | 12.94 | 12.75 | 12.85 | 12.85 | 0.23% | 22,066 |
| Apr 7, 2026 | 12.61 | 12.82 | 12.60 | 12.82 | 12.82 | 1.34% | 7,846 |
| Apr 6, 2026 | 12.93 | 13.06 | 12.44 | 12.65 | 12.65 | -1.86% | 48,890 |
| Apr 2, 2026 | 12.28 | 12.98 | 11.65 | 12.89 | 12.89 | 6.09% | 55,362 |
| Apr 1, 2026 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | 2.10% | 13,324 |
| Mar 31, 2026 | 12.15 | 12.19 | 11.79 | 11.90 | 11.90 | -0.75% | 38,257 |
| Mar 30, 2026 | 11.90 | 12.16 | 11.83 | 11.99 | 11.99 | 0.67% | 28,665 |
| Mar 27, 2026 | 12.22 | 12.44 | 11.75 | 11.91 | 11.91 | -1.98% | 12,674 |
| Mar 26, 2026 | 11.77 | 12.35 | 11.77 | 12.15 | 12.15 | 1.25% | 25,444 |
| Mar 25, 2026 | 11.94 | 12.09 | 11.70 | 12.00 | 12.00 | -0.17% | 18,868 |
| Mar 24, 2026 | 11.96 | 12.38 | 11.85 | 12.02 | 12.02 | 0.17% | 33,922 |
| Mar 23, 2026 | 12.61 | 12.83 | 11.75 | 12.00 | 12.00 | -4.00% | 61,901 |
| Mar 20, 2026 | 12.38 | 12.83 | 12.06 | 12.50 | 12.50 | 1.38% | 90,750 |
| Mar 19, 2026 | 12.45 | 12.58 | 12.09 | 12.33 | 12.33 | -1.91% | 21,652 |
| Mar 18, 2026 | 12.59 | 12.68 | 12.24 | 12.57 | 12.57 | -0.87% | 38,152 |
| Mar 17, 2026 | 12.63 | 12.83 | 12.59 | 12.68 | 12.68 | -1.09% | 17,535 |
| Mar 16, 2026 | 12.78 | 13.05 | 12.63 | 12.82 | 12.66 | -0.47% | 28,902 |
| Mar 13, 2026 | 12.89 | 12.95 | 12.64 | 12.88 | 12.72 | 0.63% | 17,518 |
| Mar 12, 2026 | 12.69 | 12.88 | 12.68 | 12.80 | 12.64 | -0.47% | 16,666 |
| Mar 11, 2026 | 12.47 | 12.86 | 12.47 | 12.86 | 12.70 | 3.13% | 20,986 |
| Mar 10, 2026 | 12.65 | 12.85 | 12.35 | 12.47 | 12.32 | -2.96% | 26,517 |
| Mar 9, 2026 | 12.62 | 12.85 | 12.62 | 12.85 | 12.69 | -0.08% | 17,206 |
| Mar 6, 2026 | 12.62 | 12.88 | 12.62 | 12.86 | 12.70 | -1.00% | 26,370 |
| Mar 5, 2026 | 12.96 | 13.00 | 12.74 | 12.99 | 12.83 | -0.84% | 18,828 |