Strawberry Fields REIT, Inc. (STRW)

NYSEAMERICAN: STRW · Real-Time Price · USD

12.63

+0.39 (3.19%)

At close: Apr 28, 2026, 4:00 PM EDT

12.63

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Strawberry Fields REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.16	12.68	12.16	12.75	-	4.17%	12,088
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%	9,956
Apr 20, 2026	12.89	12.94	12.67	12.70	12.70	-0.86%	14,035
Apr 17, 2026	12.62	12.83	12.43	12.81	12.81	2.89%	15,649
Apr 16, 2026	12.90	13.04	12.28	12.45	12.45	-3.79%	22,450
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%	20,118
Apr 13, 2026	13.35	13.35	13.11	13.22	13.22	0.30%	13,972
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%	48,889
Apr 2, 2026	12.28	12.98	11.65	12.89	12.89	6.09%	55,337
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%	28,660
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%	61,815
Mar 20, 2026	12.38	12.83	12.06	12.50	12.50	1.38%	90,730
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%	38,136
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	12.31	-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
Mar 4, 2026	12.76	13.19	12.76	13.10	12.94	2.34%	44,758
Mar 3, 2026	12.75	13.00	12.63	12.80	12.64	-0.31%	18,312
Mar 2, 2026	13.05	13.20	12.80	12.84	12.68	0.31%	20,263
Feb 27, 2026	12.70	12.95	12.50	12.80	12.64	0.16%	30,823
Feb 26, 2026	13.01	13.25	12.69	12.78	12.62	-1.39%	50,330
Feb 25, 2026	12.28	13.19	12.28	12.96	12.80	5.28%	47,754
Feb 24, 2026	12.23	12.51	12.21	12.31	12.16	2.50%	63,780
Feb 23, 2026	13.10	13.45	12.00	12.01	11.86	-7.83%	100,594
Feb 20, 2026	12.73	13.14	12.58	13.03	12.87	3.00%	16,361
Feb 19, 2026	12.62	12.92	12.53	12.65	12.49	-0.24%	17,474
Feb 18, 2026	12.73	12.94	12.42	12.68	12.52	-0.24%	44,889
Feb 17, 2026	12.89	13.11	12.55	12.71	12.55	-1.78%	24,929
Feb 13, 2026	13.05	13.09	12.85	12.94	12.78	1.57%	20,677
Feb 12, 2026	12.82	13.02	12.51	12.74	12.58	-0.47%	30,073
Feb 11, 2026	12.83	13.20	12.71	12.80	12.64	0.47%	47,841
Feb 10, 2026	12.58	12.90	12.50	12.74	12.58	1.92%	46,738
Feb 9, 2026	13.07	13.25	12.50	12.50	12.34	-4.21%	60,606
Feb 6, 2026	13.45	13.45	13.01	13.05	12.89	-1.51%	35,851
Feb 5, 2026	13.45	13.45	12.80	13.25	13.08	0.38%	17,270
Feb 4, 2026	13.23	13.30	12.90	13.20	13.04	-0.08%	19,567
Feb 3, 2026	13.31	13.31	13.00	13.21	13.05	-0.30%	16,482
Feb 2, 2026	13.19	13.45	13.18	13.25	13.08	0.99%	45,002
Jan 30, 2026	12.75	13.25	12.75	13.12	12.96	2.02%	20,759
Jan 29, 2026	13.06	13.06	12.85	12.86	12.70	0.39%	5,420
Jan 28, 2026	13.16	13.18	12.75	12.81	12.65	-2.95%	11,397
Jan 27, 2026	12.98	13.20	12.98	13.20	13.04	-0.90%	4,725
Jan 26, 2026	13.20	13.42	12.82	13.32	13.15	0.30%	21,508
Jan 23, 2026	13.45	13.45	13.16	13.28	13.11	-1.04%	24,344
Jan 22, 2026	13.44	13.44	13.19	13.42	13.25	0.52%	26,922
Jan 21, 2026	13.26	13.44	13.11	13.35	13.18	0.83%	35,498
Jan 20, 2026	13.01	13.44	12.75	13.24	13.07	0.15%	38,204
Jan 16, 2026	13.25	13.34	12.93	13.22	13.06	-0.90%	31,140
Jan 15, 2026	13.16	13.44	13.16	13.34	13.17	0.38%	16,891
Jan 14, 2026	13.30	13.30	13.11	13.29	13.12	-0.45%	8,745
Jan 13, 2026	13.23	13.35	13.18	13.35	13.18	-0.37%	14,382
Jan 12, 2026	13.36	13.56	13.24	13.40	13.23	-0.37%	33,737
Jan 9, 2026	13.31	13.45	13.19	13.45	13.28	1.20%	18,656
Jan 8, 2026	13.00	13.40	13.00	13.29	13.12	2.39%	12,464
Jan 7, 2026	13.06	13.50	12.97	12.98	12.82	-0.15%	44,647
Jan 6, 2026	12.83	13.05	12.75	13.00	12.84	1.25%	20,270
Jan 5, 2026	13.00	13.11	12.70	12.84	12.68	-1.08%	35,321
Jan 2, 2026	13.01	13.10	12.60	12.98	12.82	-0.92%	36,652
Dec 31, 2025	13.20	13.20	12.95	13.10	12.94	-1.13%	11,722
Dec 30, 2025	13.06	13.35	13.06	13.25	13.08	0.68%	12,821
Dec 29, 2025	12.99	13.18	12.96	13.16	13.00	1.31%	26,075
Dec 26, 2025	12.86	13.09	12.84	12.99	12.83	0.70%	11,770
Dec 24, 2025	12.95	13.11	12.90	12.90	12.74	-0.69%	32,121
Dec 23, 2025	13.20	13.20	12.95	12.99	12.83	-0.08%	30,433
Dec 22, 2025	13.04	13.23	12.65	13.00	12.84	-2.33%	41,471
Dec 19, 2025	13.15	13.40	12.61	13.31	13.14	1.53%	57,879
Dec 18, 2025	13.43	13.43	13.07	13.11	12.95	-1.50%	28,045
Dec 17, 2025	13.29	13.49	13.08	13.31	13.14	1.76%	31,027
Dec 16, 2025	13.94	13.94	13.07	13.08	12.92	-5.49%	34,514
Dec 15, 2025	13.15	14.00	13.15	13.84	13.51	5.49%	58,301
Dec 12, 2025	13.20	13.30	13.07	13.12	12.81	0.08%	31,435
Dec 11, 2025	13.01	13.17	12.97	13.11	12.80	0.54%	20,881
Dec 10, 2025	13.06	13.19	12.80	13.04	12.73	0.31%	34,894
Dec 9, 2025	12.60	13.00	12.60	13.00	12.69	3.17%	24,040
Dec 8, 2025	13.27	13.28	12.56	12.60	12.30	-5.05%	37,274
Dec 5, 2025	13.20	13.30	12.78	13.27	12.95	0.53%	8,264
Dec 4, 2025	13.13	13.55	12.97	13.20	12.88	-0.75%	26,710
Dec 3, 2025	13.15	13.77	12.87	13.30	12.98	1.60%	66,298