Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
10.63
+0.63 (6.30%)
At close: May 12, 2025, 4:00 PM
10.63
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.06 | 10.67 | 10.06 | 10.63 | 10.63 | 6.30% | 49,237 |
| May 9, 2025 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | - | 27,821 |
| May 8, 2025 | 10.50 | 10.69 | 10.00 | 10.00 | 10.00 | -4.40% | 46,724 |
| May 7, 2025 | 10.08 | 10.63 | 10.08 | 10.46 | 10.46 | 4.18% | 29,806 |
| May 6, 2025 | 10.87 | 10.99 | 9.83 | 10.04 | 10.04 | -6.86% | 53,578 |
| May 5, 2025 | 10.88 | 11.05 | 10.57 | 10.78 | 10.78 | -1.01% | 30,891 |
| May 2, 2025 | 10.61 | 11.05 | 10.60 | 10.89 | 10.89 | 3.32% | 106,206 |
| May 1, 2025 | 10.42 | 10.70 | 10.01 | 10.54 | 10.54 | 0.19% | 48,081 |
| Apr 30, 2025 | 10.81 | 11.50 | 10.44 | 10.52 | 10.52 | -3.49% | 43,006 |
| Apr 29, 2025 | 10.94 | 11.10 | 10.59 | 10.90 | 10.90 | -0.73% | 28,780 |
| Apr 28, 2025 | 10.94 | 11.30 | 10.56 | 10.98 | 10.98 | 0.64% | 32,811 |
| Apr 25, 2025 | 10.88 | 11.14 | 10.56 | 10.91 | 10.91 | -0.27% | 25,393 |
| Apr 24, 2025 | 11.48 | 11.48 | 10.70 | 10.94 | 10.94 | -4.12% | 40,425 |
| Apr 23, 2025 | 11.59 | 11.95 | 11.35 | 11.41 | 11.41 | 0.71% | 75,422 |
| Apr 22, 2025 | 11.17 | 11.47 | 10.86 | 11.33 | 11.33 | 2.72% | 55,125 |
| Apr 21, 2025 | 10.90 | 11.18 | 10.54 | 11.03 | 11.03 | 0.55% | 32,958 |
| Apr 17, 2025 | 10.52 | 11.00 | 10.52 | 10.97 | 10.97 | 4.58% | 33,231 |
| Apr 16, 2025 | 10.66 | 10.94 | 10.49 | 10.49 | 10.49 | -3.41% | 34,803 |
| Apr 15, 2025 | 11.01 | 11.25 | 10.40 | 10.86 | 10.86 | -1.18% | 48,356 |
| Apr 14, 2025 | 10.51 | 11.17 | 10.20 | 10.99 | 10.99 | 2.81% | 57,643 |
| Apr 11, 2025 | 10.92 | 10.92 | 10.15 | 10.69 | 10.69 | -2.02% | 71,637 |
| Apr 10, 2025 | 10.71 | 11.05 | 10.50 | 10.91 | 10.91 | 0.09% | 68,674 |
| Apr 9, 2025 | 9.21 | 10.95 | 9.21 | 10.90 | 10.90 | 8.35% | 138,915 |
| Apr 8, 2025 | 10.26 | 10.70 | 8.70 | 10.06 | 10.06 | -7.88% | 519,665 |
| Apr 7, 2025 | 10.99 | 11.35 | 10.36 | 10.92 | 10.92 | -3.45% | 146,042 |
| Apr 4, 2025 | 11.05 | 11.51 | 10.71 | 11.31 | 11.31 | 0.27% | 85,227 |
| Apr 3, 2025 | 11.68 | 11.77 | 10.66 | 11.28 | 11.28 | -4.81% | 119,221 |
| Apr 2, 2025 | 11.59 | 11.85 | 11.30 | 11.85 | 11.85 | 4.22% | 46,622 |
| Apr 1, 2025 | 11.91 | 12.11 | 11.36 | 11.37 | 11.37 | -4.53% | 45,168 |
| Mar 31, 2025 | 11.35 | 11.95 | 11.35 | 11.91 | 11.91 | -0.67% | 68,961 |
| Mar 28, 2025 | 11.59 | 11.99 | 11.40 | 11.99 | 11.99 | 4.44% | 48,288 |
| Mar 27, 2025 | 11.93 | 12.16 | 11.37 | 11.48 | 11.48 | -3.85% | 75,024 |
| Mar 26, 2025 | 11.35 | 12.42 | 11.35 | 11.94 | 11.94 | 5.20% | 90,879 |
| Mar 25, 2025 | 11.86 | 12.14 | 11.35 | 11.35 | 11.35 | -4.30% | 71,216 |
| Mar 24, 2025 | 11.60 | 12.47 | 11.60 | 11.86 | 11.86 | 3.58% | 120,623 |
| Mar 21, 2025 | 12.10 | 12.70 | 11.36 | 11.45 | 11.45 | -5.37% | 642,831 |
| Mar 20, 2025 | 12.35 | 12.60 | 12.07 | 12.10 | 12.10 | -0.82% | 105,696 |
| Mar 19, 2025 | 12.54 | 12.69 | 12.17 | 12.20 | 12.20 | -3.10% | 111,841 |
| Mar 18, 2025 | 12.57 | 12.72 | 12.24 | 12.59 | 12.59 | 0.80% | 108,235 |
| Mar 17, 2025 | 12.56 | 12.81 | 12.25 | 12.49 | 12.49 | -0.56% | 108,561 |
| Mar 14, 2025 | 12.56 | 12.84 | 12.37 | 12.56 | 12.42 | - | 99,259 |
| Mar 13, 2025 | 12.63 | 12.83 | 12.23 | 12.56 | 12.42 | 0.80% | 130,262 |
| Mar 12, 2025 | 12.56 | 12.70 | 12.20 | 12.46 | 12.32 | -1.11% | 59,215 |
| Mar 11, 2025 | 12.30 | 12.70 | 12.06 | 12.60 | 12.46 | 2.44% | 77,711 |
| Mar 10, 2025 | 12.07 | 12.82 | 12.06 | 12.30 | 12.16 | 0.65% | 75,060 |
| Mar 7, 2025 | 12.04 | 12.48 | 11.83 | 12.22 | 12.09 | 1.50% | 59,671 |
| Mar 6, 2025 | 11.66 | 12.09 | 11.60 | 12.04 | 11.91 | 4.33% | 49,653 |
| Mar 5, 2025 | 11.75 | 12.14 | 11.40 | 11.54 | 11.41 | -4.07% | 37,545 |
| Mar 4, 2025 | 11.97 | 12.09 | 11.80 | 12.03 | 11.90 | 1.69% | 38,165 |
| Mar 3, 2025 | 11.78 | 12.26 | 11.60 | 11.83 | 11.70 | 0.94% | 71,926 |