Strawberry Fields REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.97	13.02	12.66	12.67	12.67	-2.69%	26,219
Jun 2, 2026	13.05	13.16	13.00	13.02	13.02	0.31%	10,506
Jun 1, 2026	13.10	13.16	12.74	12.98	12.98	-1.07%	46,485
May 29, 2026	13.20	13.26	13.12	13.12	13.12	-0.98%	12,135
May 28, 2026	13.28	13.28	13.13	13.25	13.25	0.08%	11,719
May 27, 2026	13.13	13.25	13.08	13.24	13.24	1.07%	15,320
May 26, 2026	13.20	13.30	13.05	13.10	13.10	-1.06%	26,848
May 22, 2026	13.25	13.30	13.12	13.24	13.24	-0.23%	22,500
May 21, 2026	13.17	13.27	13.02	13.27	13.27	0.68%	30,904
May 20, 2026	12.98	13.25	12.98	13.18	13.18	2.73%	13,983
May 19, 2026	13.00	13.23	12.83	12.83	12.83	-1.76%	40,207
May 18, 2026	12.97	13.16	12.81	13.06	13.06	0.23%	23,466
May 15, 2026	13.00	13.17	13.00	13.03	13.03	-0.76%	10,687
May 14, 2026	13.10	13.20	13.03	13.13	13.13	1.00%	22,619
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