Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
11.07
+0.32 (2.98%)
Jun 27, 2025, 4:00 PM - Market closed
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.84 | 11.07 | 10.30 | 11.07 | 11.07 | 2.98% | 434,012 |
| Jun 26, 2025 | 10.92 | 10.92 | 10.64 | 10.75 | 10.75 | -1.47% | 42,401 |
| Jun 25, 2025 | 10.89 | 11.05 | 10.73 | 10.91 | 10.91 | -0.37% | 29,342 |
| Jun 24, 2025 | 10.93 | 11.10 | 10.85 | 10.95 | 10.95 | -0.54% | 27,962 |
| Jun 23, 2025 | 11.03 | 11.15 | 10.79 | 11.01 | 11.01 | -0.18% | 68,146 |
| Jun 20, 2025 | 11.04 | 11.22 | 10.74 | 11.03 | 11.03 | -0.09% | 126,245 |
| Jun 18, 2025 | 10.72 | 11.25 | 10.72 | 11.04 | 11.04 | 1.75% | 31,910 |
| Jun 17, 2025 | 10.56 | 11.00 | 10.56 | 10.85 | 10.85 | 2.36% | 27,560 |
| Jun 16, 2025 | 10.43 | 10.89 | 10.43 | 10.60 | 10.60 | 0.28% | 27,170 |
| Jun 13, 2025 | 10.71 | 10.83 | 10.56 | 10.57 | 10.43 | -1.67% | 40,441 |
| Jun 12, 2025 | 10.87 | 11.20 | 10.72 | 10.75 | 10.61 | 1.13% | 24,738 |
| Jun 11, 2025 | 10.72 | 10.98 | 10.63 | 10.63 | 10.49 | -1.39% | 21,407 |
| Jun 10, 2025 | 10.35 | 10.94 | 10.30 | 10.78 | 10.64 | 5.58% | 41,617 |
| Jun 9, 2025 | 10.41 | 10.89 | 10.01 | 10.21 | 10.08 | -1.07% | 40,133 |
| Jun 6, 2025 | 10.35 | 10.63 | 10.09 | 10.32 | 10.19 | 1.88% | 23,992 |
| Jun 5, 2025 | 10.16 | 10.61 | 10.03 | 10.13 | 10.00 | -0.30% | 24,297 |
| Jun 4, 2025 | 10.35 | 10.51 | 10.11 | 10.16 | 10.03 | -1.84% | 33,076 |
| Jun 3, 2025 | 10.18 | 10.67 | 10.15 | 10.35 | 10.22 | 1.07% | 25,438 |
| Jun 2, 2025 | 10.55 | 10.55 | 9.99 | 10.24 | 10.11 | 0.39% | 39,124 |
| May 30, 2025 | 10.45 | 10.59 | 10.18 | 10.20 | 10.07 | -1.54% | 26,805 |
| May 29, 2025 | 10.27 | 10.75 | 10.00 | 10.36 | 10.23 | 0.97% | 45,340 |
| May 28, 2025 | 9.85 | 10.50 | 9.77 | 10.26 | 10.13 | 5.56% | 33,147 |
| May 27, 2025 | 10.09 | 10.44 | 9.46 | 9.72 | 9.59 | -1.82% | 229,485 |
| May 23, 2025 | 9.88 | 10.48 | 9.88 | 9.90 | 9.77 | 0.20% | 29,517 |
| May 22, 2025 | 10.12 | 10.38 | 9.83 | 9.88 | 9.75 | -3.14% | 29,209 |
| May 21, 2025 | 10.22 | 10.82 | 9.95 | 10.20 | 10.07 | -3.23% | 39,621 |
| May 20, 2025 | 10.14 | 10.73 | 9.86 | 10.54 | 10.40 | 4.05% | 42,722 |
| May 19, 2025 | 10.22 | 10.72 | 10.00 | 10.13 | 10.00 | -2.50% | 85,870 |
| May 16, 2025 | 10.29 | 10.58 | 10.24 | 10.39 | 10.26 | 1.07% | 32,019 |
| May 15, 2025 | 10.44 | 10.87 | 10.21 | 10.28 | 10.15 | -0.96% | 21,054 |
| May 14, 2025 | 10.39 | 10.86 | 10.23 | 10.38 | 10.25 | -0.86% | 28,133 |
| May 13, 2025 | 10.76 | 10.92 | 10.47 | 10.47 | 10.33 | -1.51% | 26,505 |
| May 12, 2025 | 10.06 | 10.67 | 10.06 | 10.63 | 10.49 | 6.30% | 49,237 |
| May 9, 2025 | 10.80 | 10.80 | 10.00 | 10.00 | 9.87 | - | 27,821 |
| May 8, 2025 | 10.50 | 10.69 | 10.00 | 10.00 | 9.87 | -4.40% | 46,724 |
| May 7, 2025 | 10.08 | 10.63 | 10.08 | 10.46 | 10.32 | 4.18% | 29,806 |
| May 6, 2025 | 10.87 | 10.99 | 9.83 | 10.04 | 9.91 | -6.86% | 53,578 |
| May 5, 2025 | 10.88 | 11.05 | 10.57 | 10.78 | 10.64 | -1.01% | 30,891 |
| May 2, 2025 | 10.61 | 11.05 | 10.60 | 10.89 | 10.75 | 3.32% | 106,206 |
| May 1, 2025 | 10.42 | 10.70 | 10.01 | 10.54 | 10.40 | 0.19% | 48,081 |
| Apr 30, 2025 | 10.81 | 11.50 | 10.44 | 10.52 | 10.38 | -3.49% | 43,006 |
| Apr 29, 2025 | 10.94 | 11.10 | 10.59 | 10.90 | 10.76 | -0.73% | 28,780 |
| Apr 28, 2025 | 10.94 | 11.30 | 10.56 | 10.98 | 10.84 | 0.64% | 32,811 |
| Apr 25, 2025 | 10.88 | 11.14 | 10.56 | 10.91 | 10.77 | -0.27% | 25,393 |
| Apr 24, 2025 | 11.48 | 11.48 | 10.70 | 10.94 | 10.80 | -4.12% | 40,425 |
| Apr 23, 2025 | 11.59 | 11.95 | 11.35 | 11.41 | 11.26 | 0.71% | 75,422 |
| Apr 22, 2025 | 11.17 | 11.47 | 10.86 | 11.33 | 11.18 | 2.72% | 55,125 |
| Apr 21, 2025 | 10.90 | 11.18 | 10.54 | 11.03 | 10.89 | 0.55% | 32,958 |
| Apr 17, 2025 | 10.52 | 11.00 | 10.52 | 10.97 | 10.83 | 4.58% | 33,231 |
| Apr 16, 2025 | 10.66 | 10.94 | 10.49 | 10.49 | 10.35 | -3.41% | 34,803 |