Strawberry Fields REIT, Inc. (STRW)

NYSEAMERICAN: STRW · Real-Time Price · USD

13.82

-0.10 (-0.72%)

At close: Sep 11, 2026, 4:00 PM EDT

13.85

+0.03 (0.22%)

After-hours: Sep 11, 2026, 8:00 PM EDT

Strawberry Fields REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.04	14.24	13.82	13.82	13.82	-0.72%	23,868
Sep 10, 2026	14.05	14.20	13.85	13.92	13.92	0.07%	36,221
Sep 9, 2026	13.73	14.03	13.73	13.91	13.91	1.46%	35,150
Sep 8, 2026	13.80	13.86	13.65	13.71	13.71	0.66%	26,023
Sep 4, 2026	13.67	13.80	13.61	13.62	13.62	-0.58%	24,092
Sep 3, 2026	13.65	13.83	13.44	13.70	13.70	0.74%	43,639
Sep 2, 2026	13.60	13.70	13.35	13.60	13.60	-	38,647
Sep 1, 2026	13.60	13.73	13.19	13.60	13.60	0.82%	63,543
Aug 31, 2026	13.32	13.61	13.07	13.49	13.49	-0.95%	59,060
Aug 28, 2026	13.92	13.98	13.41	13.62	13.62	-2.01%	40,972
Aug 27, 2026	13.80	13.96	13.65	13.90	13.90	1.16%	30,060
Aug 26, 2026	14.05	14.05	13.66	13.74	13.74	-1.51%	24,646
Aug 25, 2026	14.00	14.00	13.90	13.95	13.95	0.29%	26,119
Aug 24, 2026	13.83	13.98	13.83	13.91	13.91	0.80%	29,338
Aug 21, 2026	13.70	13.94	13.61	13.80	13.80	1.17%	60,513
Aug 20, 2026	13.61	13.74	13.60	13.64	13.64	0.22%	16,624
Aug 19, 2026	13.97	14.07	13.37	13.61	13.61	-1.80%	55,745
Aug 18, 2026	13.77	13.97	13.77	13.86	13.86	1.91%	42,726
Aug 17, 2026	13.78	13.78	13.52	13.60	13.60	-1.02%	33,827
Aug 14, 2026	13.63	13.82	13.62	13.74	13.74	0.29%	23,017
Aug 13, 2026	13.80	13.85	13.59	13.70	13.70	-0.87%	30,078
Aug 12, 2026	13.76	13.94	13.60	13.82	13.82	1.62%	36,951
Aug 11, 2026	13.76	14.10	13.52	13.60	13.60	-0.44%	30,352
Aug 10, 2026	13.95	14.05	13.21	13.66	13.66	-3.60%	62,467
Aug 7, 2026	14.16	14.25	14.00	14.17	14.17	-1.87%	24,751
Aug 6, 2026	14.37	14.50	14.00	14.44	14.44	1.33%	34,479
Aug 5, 2026	14.22	14.35	14.01	14.25	14.25	0.42%	51,148
Aug 4, 2026	14.05	14.47	14.05	14.19	14.19	1.36%	75,177
Aug 3, 2026	14.20	14.61	13.77	14.00	14.00	-1.55%	72,770
Jul 31, 2026	14.63	14.63	14.10	14.22	14.22	-2.60%	48,773
Jul 30, 2026	14.58	14.63	14.21	14.60	14.60	0.69%	27,013
Jul 29, 2026	14.60	14.66	14.35	14.50	14.50	-0.68%	75,488
Jul 28, 2026	14.65	14.75	14.42	14.60	14.60	-0.14%	139,875
Jul 27, 2026	14.38	14.66	14.26	14.62	14.62	2.24%	84,336
Jul 24, 2026	14.10	14.31	14.00	14.30	14.30	1.49%	60,694
Jul 23, 2026	14.05	14.10	13.98	14.09	14.09	0.28%	29,856
Jul 22, 2026	14.10	14.10	13.92	14.05	14.05	-	21,029
Jul 21, 2026	13.99	14.11	13.89	14.05	14.05	1.44%	18,325
Jul 20, 2026	13.90	13.95	13.79	13.85	13.85	-2.12%	24,147
Jul 17, 2026	13.68	14.27	13.68	14.15	14.15	2.76%	75,855
Jul 16, 2026	13.60	13.77	13.60	13.77	13.77	0.81%	35,164
Jul 15, 2026	13.71	13.74	13.60	13.66	13.66	0.15%	15,177
Jul 14, 2026	13.58	13.77	13.50	13.64	13.64	1.04%	17,948
Jul 13, 2026	13.49	13.73	13.41	13.50	13.50	-1.10%	12,677
Jul 10, 2026	13.70	13.70	13.45	13.65	13.65	-0.36%	35,436
Jul 9, 2026	13.23	13.75	13.23	13.70	13.70	3.40%	18,293
Jul 8, 2026	13.57	13.60	13.25	13.25	13.25	-2.36%	51,747
Jul 7, 2026	13.60	13.67	13.57	13.57	13.57	-0.07%	10,731
Jul 6, 2026	13.67	13.75	13.58	13.58	13.58	-1.38%	24,125
Jul 2, 2026	13.76	13.91	13.74	13.77	13.77	-0.07%	22,492