Strawberry Fields REIT, Inc. (STRW)
NYSEAMERICAN: STRW · Real-Time Price · USD
13.27
+0.07 (0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
Strawberry Fields REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.30 | 12.78 | 13.27 | 13.27 | 0.53% | 8,259 |
| Dec 4, 2025 | 13.13 | 13.55 | 12.97 | 13.20 | 13.20 | -0.75% | 26,710 |
| Dec 3, 2025 | 13.15 | 13.77 | 12.87 | 13.30 | 13.30 | 1.60% | 66,294 |
| Dec 2, 2025 | 12.82 | 13.24 | 12.74 | 13.09 | 13.09 | 2.27% | 55,600 |
| Dec 1, 2025 | 12.65 | 12.84 | 12.30 | 12.80 | 12.80 | 2.15% | 63,002 |
| Nov 28, 2025 | 12.37 | 12.55 | 12.37 | 12.53 | 12.53 | 2.96% | 31,417 |
| Nov 26, 2025 | 12.14 | 12.55 | 12.14 | 12.17 | 12.17 | 0.91% | 31,586 |
| Nov 25, 2025 | 12.12 | 12.50 | 11.80 | 12.06 | 12.06 | 0.33% | 25,586 |
| Nov 24, 2025 | 11.88 | 12.12 | 11.88 | 12.02 | 12.02 | -0.08% | 25,560 |
| Nov 21, 2025 | 11.70 | 12.04 | 11.70 | 12.03 | 12.03 | 2.82% | 26,914 |
| Nov 20, 2025 | 11.84 | 11.91 | 11.59 | 11.70 | 11.70 | -0.43% | 16,099 |
| Nov 19, 2025 | 11.58 | 12.00 | 11.58 | 11.75 | 11.75 | -1.84% | 27,190 |
| Nov 18, 2025 | 11.75 | 12.27 | 11.67 | 11.97 | 11.97 | 1.79% | 28,946 |
| Nov 17, 2025 | 11.88 | 12.15 | 11.63 | 11.76 | 11.76 | -2.41% | 33,260 |
| Nov 14, 2025 | 12.02 | 12.14 | 12.00 | 12.05 | 12.05 | -1.87% | 13,130 |
| Nov 13, 2025 | 12.27 | 12.28 | 12.15 | 12.28 | 12.28 | 0.74% | 19,426 |
| Nov 12, 2025 | 12.03 | 12.20 | 12.01 | 12.19 | 12.19 | 1.08% | 26,606 |
| Nov 11, 2025 | 11.58 | 12.08 | 11.53 | 12.06 | 12.06 | 1.94% | 24,178 |
| Nov 10, 2025 | 11.89 | 12.19 | 11.65 | 11.83 | 11.83 | 1.55% | 73,091 |
| Nov 7, 2025 | 11.51 | 11.84 | 11.47 | 11.65 | 11.65 | 0.87% | 40,319 |
| Nov 6, 2025 | 11.27 | 11.60 | 11.27 | 11.55 | 11.55 | -0.60% | 25,280 |
| Nov 5, 2025 | 11.35 | 11.63 | 11.15 | 11.62 | 11.62 | 2.11% | 17,998 |
| Nov 4, 2025 | 11.34 | 11.49 | 11.34 | 11.38 | 11.38 | -1.47% | 11,730 |
| Nov 3, 2025 | 11.40 | 11.55 | 11.12 | 11.55 | 11.55 | -0.69% | 27,213 |
| Oct 31, 2025 | 11.34 | 11.68 | 11.34 | 11.63 | 11.63 | 0.95% | 12,682 |
| Oct 30, 2025 | 11.61 | 11.69 | 11.35 | 11.52 | 11.52 | -1.96% | 11,125 |
| Oct 29, 2025 | 11.38 | 11.81 | 11.23 | 11.75 | 11.75 | 2.98% | 35,191 |
| Oct 28, 2025 | 11.49 | 11.50 | 11.36 | 11.41 | 11.41 | 0.62% | 10,294 |
| Oct 27, 2025 | 11.65 | 11.65 | 11.23 | 11.34 | 11.34 | -2.99% | 39,621 |
| Oct 24, 2025 | 11.61 | 11.76 | 11.45 | 11.69 | 11.69 | 0.69% | 14,388 |
| Oct 23, 2025 | 11.40 | 11.92 | 11.39 | 11.61 | 11.61 | -0.51% | 20,124 |
| Oct 22, 2025 | 11.26 | 11.67 | 11.20 | 11.67 | 11.67 | 3.46% | 47,672 |
| Oct 21, 2025 | 11.75 | 12.13 | 11.26 | 11.28 | 11.28 | -3.92% | 56,126 |
| Oct 20, 2025 | 11.64 | 11.82 | 11.11 | 11.74 | 11.74 | 0.95% | 33,763 |
| Oct 17, 2025 | 11.57 | 11.81 | 11.52 | 11.63 | 11.63 | 0.35% | 20,903 |
| Oct 16, 2025 | 11.75 | 12.14 | 11.59 | 11.59 | 11.59 | -2.77% | 38,414 |
| Oct 15, 2025 | 11.73 | 12.06 | 11.65 | 11.92 | 11.92 | 2.14% | 46,541 |
| Oct 14, 2025 | 11.75 | 11.85 | 11.65 | 11.67 | 11.67 | -0.43% | 20,601 |
| Oct 13, 2025 | 11.90 | 12.59 | 11.58 | 11.72 | 11.72 | 0.43% | 60,318 |
| Oct 10, 2025 | 11.92 | 12.25 | 11.59 | 11.67 | 11.67 | -1.85% | 54,461 |
| Oct 9, 2025 | 11.78 | 11.89 | 11.61 | 11.89 | 11.89 | 1.97% | 38,259 |
| Oct 8, 2025 | 11.63 | 11.88 | 11.40 | 11.66 | 11.66 | 2.73% | 40,460 |
| Oct 7, 2025 | 11.91 | 11.91 | 11.35 | 11.35 | 11.35 | -4.54% | 40,786 |
| Oct 6, 2025 | 11.80 | 11.99 | 11.72 | 11.89 | 11.89 | 0.08% | 85,016 |
| Oct 3, 2025 | 11.98 | 12.30 | 11.75 | 11.88 | 11.88 | -0.50% | 18,202 |
| Oct 2, 2025 | 12.42 | 12.42 | 11.91 | 11.94 | 11.94 | -2.93% | 19,920 |
| Oct 1, 2025 | 12.28 | 12.55 | 12.28 | 12.30 | 12.30 | - | 10,274 |
| Sep 30, 2025 | 12.30 | 12.40 | 12.27 | 12.30 | 12.30 | - | 20,839 |
| Sep 29, 2025 | 12.13 | 12.68 | 12.03 | 12.30 | 12.30 | - | 38,394 |
| Sep 26, 2025 | 12.17 | 12.30 | 11.93 | 12.30 | 12.30 | 1.23% | 26,184 |