Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
12.83
-0.16 (-1.23%)
Mar 6, 2026, 10:29 AM EST - Market open
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.96 | 13.00 | 12.74 | 12.99 | 12.99 | -0.84% | 18,828 |
| Mar 4, 2026 | 12.76 | 13.19 | 12.76 | 13.10 | 13.10 | 2.34% | 44,755 |
| Mar 3, 2026 | 12.75 | 13.00 | 12.63 | 12.80 | 12.80 | -0.31% | 18,297 |
| Mar 2, 2026 | 13.05 | 13.20 | 12.80 | 12.84 | 12.84 | 0.31% | 20,263 |
| Feb 27, 2026 | 12.70 | 12.95 | 12.50 | 12.80 | 12.80 | 0.16% | 30,823 |
| Feb 26, 2026 | 13.01 | 13.25 | 12.69 | 12.78 | 12.78 | -1.39% | 50,325 |
| Feb 25, 2026 | 12.28 | 13.19 | 12.28 | 12.96 | 12.96 | 5.28% | 47,754 |
| Feb 24, 2026 | 12.23 | 12.51 | 12.21 | 12.31 | 12.31 | 2.50% | 63,780 |
| Feb 23, 2026 | 13.10 | 13.45 | 12.00 | 12.01 | 12.01 | -7.83% | 100,584 |
| Feb 20, 2026 | 12.73 | 13.14 | 12.58 | 13.03 | 13.03 | 3.00% | 16,361 |
| Feb 19, 2026 | 12.62 | 12.92 | 12.53 | 12.65 | 12.65 | -0.24% | 17,079 |
| Feb 18, 2026 | 12.73 | 12.94 | 12.42 | 12.68 | 12.68 | -0.24% | 44,889 |
| Feb 17, 2026 | 12.89 | 13.11 | 12.55 | 12.71 | 12.71 | -1.78% | 24,927 |
| Feb 13, 2026 | 13.05 | 13.09 | 12.85 | 12.94 | 12.94 | 1.57% | 20,677 |
| Feb 12, 2026 | 12.82 | 13.02 | 12.51 | 12.74 | 12.74 | -0.47% | 30,073 |
| Feb 11, 2026 | 12.83 | 13.20 | 12.71 | 12.80 | 12.80 | 0.47% | 47,841 |
| Feb 10, 2026 | 12.58 | 12.90 | 12.50 | 12.74 | 12.74 | 1.92% | 46,738 |
| Feb 9, 2026 | 13.07 | 13.25 | 12.50 | 12.50 | 12.50 | -4.21% | 58,585 |
| Feb 6, 2026 | 13.45 | 13.45 | 13.01 | 13.05 | 13.05 | -1.51% | 35,846 |
| Feb 5, 2026 | 13.45 | 13.45 | 12.80 | 13.25 | 13.25 | 0.38% | 17,270 |
| Feb 4, 2026 | 13.23 | 13.30 | 12.90 | 13.20 | 13.20 | -0.08% | 19,567 |
| Feb 3, 2026 | 13.31 | 13.31 | 13.00 | 13.21 | 13.21 | -0.30% | 16,482 |
| Feb 2, 2026 | 13.19 | 13.45 | 13.18 | 13.25 | 13.25 | 0.99% | 44,986 |
| Jan 30, 2026 | 12.75 | 13.25 | 12.75 | 13.12 | 13.12 | 2.02% | 20,714 |
| Jan 29, 2026 | 13.06 | 13.06 | 12.85 | 12.86 | 12.86 | 0.39% | 5,420 |
| Jan 28, 2026 | 13.16 | 13.18 | 12.75 | 12.81 | 12.81 | -2.95% | 11,397 |
| Jan 27, 2026 | 12.98 | 13.20 | 12.98 | 13.20 | 13.20 | -0.90% | 4,725 |
| Jan 26, 2026 | 13.20 | 13.42 | 12.82 | 13.32 | 13.32 | 0.30% | 21,508 |
| Jan 23, 2026 | 13.45 | 13.45 | 13.16 | 13.28 | 13.28 | -1.04% | 24,344 |
| Jan 22, 2026 | 13.44 | 13.44 | 13.19 | 13.42 | 13.42 | 0.52% | 26,804 |
| Jan 21, 2026 | 13.26 | 13.44 | 13.11 | 13.35 | 13.35 | 0.83% | 35,497 |
| Jan 20, 2026 | 13.01 | 13.44 | 12.75 | 13.24 | 13.24 | 0.15% | 38,196 |
| Jan 16, 2026 | 13.25 | 13.34 | 12.93 | 13.22 | 13.22 | -0.90% | 31,140 |
| Jan 15, 2026 | 13.16 | 13.44 | 13.16 | 13.34 | 13.34 | 0.38% | 16,891 |
| Jan 14, 2026 | 13.30 | 13.30 | 13.11 | 13.29 | 13.29 | -0.45% | 8,745 |
| Jan 13, 2026 | 13.23 | 13.35 | 13.18 | 13.35 | 13.35 | -0.37% | 14,382 |
| Jan 12, 2026 | 13.36 | 13.56 | 13.24 | 13.40 | 13.40 | -0.37% | 33,737 |
| Jan 9, 2026 | 13.31 | 13.45 | 13.19 | 13.45 | 13.45 | 1.20% | 18,628 |
| Jan 8, 2026 | 13.00 | 13.40 | 13.00 | 13.29 | 13.29 | 2.39% | 12,292 |
| Jan 7, 2026 | 13.06 | 13.50 | 12.97 | 12.98 | 12.98 | -0.15% | 44,647 |
| Jan 6, 2026 | 12.83 | 13.05 | 12.75 | 13.00 | 13.00 | 1.25% | 20,270 |
| Jan 5, 2026 | 13.00 | 13.11 | 12.70 | 12.84 | 12.84 | -1.08% | 35,321 |
| Jan 2, 2026 | 13.01 | 13.10 | 12.60 | 12.98 | 12.98 | -0.92% | 36,652 |
| Dec 31, 2025 | 13.20 | 13.20 | 12.95 | 13.10 | 13.10 | -1.13% | 11,722 |
| Dec 30, 2025 | 13.06 | 13.35 | 13.06 | 13.25 | 13.25 | 0.68% | 12,812 |
| Dec 29, 2025 | 12.99 | 13.18 | 12.96 | 13.16 | 13.16 | 1.31% | 26,071 |
| Dec 26, 2025 | 12.86 | 13.09 | 12.84 | 12.99 | 12.99 | 0.70% | 11,769 |
| Dec 24, 2025 | 12.95 | 13.11 | 12.90 | 12.90 | 12.90 | -0.69% | 32,121 |
| Dec 23, 2025 | 13.20 | 13.20 | 12.95 | 12.99 | 12.99 | -0.08% | 11,073 |
| Dec 22, 2025 | 13.04 | 13.23 | 12.65 | 13.00 | 13.00 | -2.33% | 41,471 |
| Dec 19, 2025 | 13.15 | 13.40 | 12.61 | 13.31 | 13.31 | 1.53% | 57,875 |
| Dec 18, 2025 | 13.43 | 13.43 | 13.07 | 13.11 | 13.11 | -1.50% | 28,045 |
| Dec 17, 2025 | 13.29 | 13.49 | 13.08 | 13.31 | 13.31 | 1.76% | 31,027 |
| Dec 16, 2025 | 13.94 | 13.94 | 13.07 | 13.08 | 13.08 | -5.49% | 34,514 |
| Dec 15, 2025 | 13.15 | 14.00 | 13.15 | 13.84 | 13.68 | 5.49% | 58,301 |
| Dec 12, 2025 | 13.20 | 13.30 | 13.07 | 13.12 | 12.97 | 0.08% | 31,435 |
| Dec 11, 2025 | 13.01 | 13.17 | 12.97 | 13.11 | 12.96 | 0.54% | 20,881 |
| Dec 10, 2025 | 13.06 | 13.19 | 12.80 | 13.04 | 12.89 | 0.31% | 34,894 |
| Dec 9, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 12.85 | 3.17% | 24,040 |
| Dec 8, 2025 | 13.27 | 13.28 | 12.56 | 12.60 | 12.45 | -5.05% | 37,274 |
| Dec 5, 2025 | 13.20 | 13.30 | 12.78 | 13.27 | 13.12 | 0.53% | 8,264 |
| Dec 4, 2025 | 13.13 | 13.55 | 12.97 | 13.20 | 13.05 | -0.75% | 26,710 |
| Dec 3, 2025 | 13.15 | 13.77 | 12.87 | 13.30 | 13.15 | 1.60% | 66,298 |
| Dec 2, 2025 | 12.82 | 13.24 | 12.74 | 13.09 | 12.94 | 2.27% | 55,600 |
| Dec 1, 2025 | 12.65 | 12.84 | 12.30 | 12.80 | 12.65 | 2.15% | 63,002 |
| Nov 28, 2025 | 12.37 | 12.55 | 12.37 | 12.53 | 12.39 | 2.96% | 33,117 |
| Nov 26, 2025 | 12.14 | 12.55 | 12.14 | 12.17 | 12.03 | 0.91% | 31,586 |
| Nov 25, 2025 | 12.12 | 12.50 | 11.80 | 12.06 | 11.92 | 0.33% | 25,586 |
| Nov 24, 2025 | 11.88 | 12.12 | 11.88 | 12.02 | 11.88 | -0.08% | 25,560 |
| Nov 21, 2025 | 11.70 | 12.04 | 11.70 | 12.03 | 11.89 | 2.82% | 26,914 |
| Nov 20, 2025 | 11.84 | 11.91 | 11.59 | 11.70 | 11.57 | -0.43% | 16,099 |
| Nov 19, 2025 | 11.58 | 12.00 | 11.58 | 11.75 | 11.61 | -1.84% | 27,190 |
| Nov 18, 2025 | 11.75 | 12.27 | 11.67 | 11.97 | 11.83 | 1.79% | 28,946 |
| Nov 17, 2025 | 11.88 | 12.15 | 11.63 | 11.76 | 11.62 | -2.41% | 33,260 |
| Nov 14, 2025 | 12.02 | 12.14 | 12.00 | 12.05 | 11.91 | -1.87% | 13,130 |
| Nov 13, 2025 | 12.27 | 12.28 | 12.15 | 12.28 | 12.14 | 0.74% | 19,426 |
| Nov 12, 2025 | 12.03 | 12.20 | 12.01 | 12.19 | 12.05 | 1.08% | 26,606 |
| Nov 11, 2025 | 11.58 | 12.08 | 11.53 | 12.06 | 11.92 | 1.94% | 24,178 |
| Nov 10, 2025 | 11.89 | 12.19 | 11.65 | 11.83 | 11.69 | 1.55% | 73,091 |
| Nov 7, 2025 | 11.51 | 11.84 | 11.47 | 11.65 | 11.52 | 0.87% | 40,319 |
| Nov 6, 2025 | 11.27 | 11.60 | 11.27 | 11.55 | 11.42 | -0.60% | 25,280 |
| Nov 5, 2025 | 11.35 | 11.63 | 11.15 | 11.62 | 11.49 | 2.11% | 17,998 |
| Nov 4, 2025 | 11.34 | 11.49 | 11.34 | 11.38 | 11.25 | -1.47% | 11,730 |
| Nov 3, 2025 | 11.40 | 11.55 | 11.12 | 11.55 | 11.42 | -0.69% | 27,213 |
| Oct 31, 2025 | 11.34 | 11.68 | 11.34 | 11.63 | 11.50 | 0.95% | 12,682 |
| Oct 30, 2025 | 11.61 | 11.69 | 11.35 | 11.52 | 11.39 | -1.96% | 11,125 |
| Oct 29, 2025 | 11.38 | 11.81 | 11.23 | 11.75 | 11.61 | 2.98% | 35,191 |
| Oct 28, 2025 | 11.49 | 11.50 | 11.36 | 11.41 | 11.28 | 0.62% | 10,294 |
| Oct 27, 2025 | 11.65 | 11.65 | 11.23 | 11.34 | 11.21 | -2.99% | 39,621 |
| Oct 24, 2025 | 11.61 | 11.76 | 11.45 | 11.69 | 11.56 | 0.69% | 14,388 |
| Oct 23, 2025 | 11.40 | 11.92 | 11.39 | 11.61 | 11.48 | -0.51% | 20,124 |
| Oct 22, 2025 | 11.26 | 11.67 | 11.20 | 11.67 | 11.54 | 3.46% | 47,672 |
| Oct 21, 2025 | 11.75 | 12.13 | 11.26 | 11.28 | 11.15 | -3.92% | 56,126 |
| Oct 20, 2025 | 11.64 | 11.82 | 11.11 | 11.74 | 11.60 | 0.95% | 33,763 |
| Oct 17, 2025 | 11.57 | 11.81 | 11.52 | 11.63 | 11.50 | 0.35% | 20,903 |
| Oct 16, 2025 | 11.75 | 12.14 | 11.59 | 11.59 | 11.46 | -2.77% | 38,414 |
| Oct 15, 2025 | 11.73 | 12.06 | 11.65 | 11.92 | 11.78 | 2.14% | 46,541 |
| Oct 14, 2025 | 11.75 | 11.85 | 11.65 | 11.67 | 11.54 | -0.43% | 20,601 |
| Oct 13, 2025 | 11.90 | 12.59 | 11.58 | 11.72 | 11.59 | 0.43% | 60,318 |
| Oct 10, 2025 | 11.92 | 12.25 | 11.59 | 11.67 | 11.54 | -1.85% | 54,461 |