Strawberry Fields REIT, Inc. STRW
AMEX · United States · Finance
$12.87-0.03 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.87 | -0.23% | $13.05 | $13.10 | $12.77 | 39.30K |
| 2026-09-30 | $12.90 | -1.53% | $13.18 | $13.20 | $12.90 | 28.50K |
| 2026-09-29 | $13.10 | 0.00% | $13.31 | $13.31 | $12.72 | 96.40K |
| 2026-09-28 | $13.10 | -2.24% | $13.36 | $13.46 | $13.01 | 29.00K |
| 2026-09-25 | $13.40 | +0.98% | $13.29 | $13.55 | $13.29 | 49.20K |
| 2026-09-24 | $13.27 | -2.43% | $13.48 | $13.85 | $13.21 | 45.50K |
| 2026-09-23 | $13.60 | -0.15% | $13.62 | $13.99 | $13.51 | 64.00K |
| 2026-09-22 | $13.62 | -0.95% | $13.92 | $14.00 | $13.62 | 25.60K |
| 2026-09-21 | $13.75 | +0.15% | $13.91 | $13.97 | $13.67 | 46.50K |
| 2026-09-18 | $13.73 | -0.58% | $13.81 | $13.96 | $13.64 | 100.50K |
| 2026-09-17 | $13.81 | +1.02% | $13.70 | $13.96 | $13.60 | 72.90K |
| 2026-09-16 | $13.67 | -1.87% | $13.83 | $14.05 | $13.65 | 36.90K |
| 2026-09-15 | $13.93 | -0.14% | $13.95 | $14.12 | $13.88 | 28.30K |
| 2026-09-14 | $13.95 | +0.94% | $13.74 | $14.20 | $13.72 | 25.30K |
| 2026-09-11 | $13.82 | -0.72% | $14.04 | $14.24 | $13.82 | 23.90K |
| 2026-09-10 | $13.92 | +0.07% | $14.05 | $14.20 | $13.85 | 36.20K |
| 2026-09-09 | $13.91 | +1.46% | $13.73 | $14.03 | $13.73 | 35.20K |
| 2026-09-08 | $13.71 | +0.66% | $13.80 | $13.86 | $13.65 | 26.10K |
| 2026-09-04 | $13.62 | -0.58% | $13.67 | $13.80 | $13.61 | 24.10K |
| 2026-09-03 | $13.70 | +0.74% | $13.65 | $13.83 | $13.44 | 43.60K |
| 2026-09-02 | $13.60 | 0.00% | $13.60 | $13.69 | $13.35 | 38.60K |
| 2026-09-01 | $13.60 | +0.82% | $13.60 | $13.73 | $13.19 | 63.50K |
| 2026-08-31 | $13.49 | -0.95% | $13.32 | $13.61 | $13.07 | 59.50K |
| 2026-08-28 | $13.62 | -2.01% | $13.92 | $13.98 | $13.41 | 41.00K |
| 2026-08-27 | $13.90 | +1.16% | $13.80 | $13.96 | $13.65 | 30.10K |
| 2026-08-26 | $13.74 | -1.51% | $14.05 | $14.05 | $13.66 | 24.80K |
| 2026-08-25 | $13.95 | +0.29% | $14.00 | $14.00 | $13.90 | 26.10K |
| 2026-08-24 | $13.91 | +0.80% | $13.83 | $13.98 | $13.83 | 29.30K |
| 2026-08-21 | $13.80 | +1.17% | $13.70 | $13.94 | $13.61 | 60.50K |
| 2026-08-20 | $13.64 | +0.22% | $13.61 | $13.74 | $13.60 | 16.60K |
| 2026-08-19 | $13.61 | -1.80% | $13.97 | $14.06 | $13.37 | 55.70K |
| 2026-08-18 | $13.86 | +1.91% | $13.77 | $13.97 | $13.77 | 42.70K |
| 2026-08-17 | $13.60 | -1.02% | $13.78 | $13.78 | $13.52 | 33.80K |
| 2026-08-14 | $13.74 | +0.29% | $13.63 | $13.82 | $13.62 | 23.00K |
| 2026-08-13 | $13.70 | -0.87% | $13.80 | $13.85 | $13.59 | 30.10K |
| 2026-08-12 | $13.82 | +1.62% | $13.76 | $13.94 | $13.60 | 37.00K |
| 2026-08-11 | $13.60 | -0.44% | $13.76 | $14.10 | $13.52 | 30.40K |
| 2026-08-10 | $13.66 | -3.60% | $13.95 | $14.05 | $13.21 | 62.50K |
| 2026-08-07 | $14.17 | -1.87% | $14.16 | $14.25 | $14.00 | 24.80K |
| 2026-08-06 | $14.44 | +1.33% | $14.37 | $14.50 | $14.00 | 34.50K |
| 2026-08-05 | $14.25 | +0.42% | $14.22 | $14.35 | $14.01 | 51.10K |
| 2026-08-04 | $14.19 | +1.36% | $14.05 | $14.47 | $14.05 | 75.20K |
| 2026-08-03 | $14.00 | -1.55% | $14.20 | $14.61 | $13.77 | 72.80K |
| 2026-07-31 | $14.22 | -2.60% | $14.63 | $14.63 | $14.10 | 48.90K |
| 2026-07-30 | $14.60 | +0.69% | $14.58 | $14.63 | $14.21 | 27.30K |
| 2026-07-29 | $14.50 | -0.68% | $14.60 | $14.66 | $14.35 | 75.50K |
| 2026-07-28 | $14.60 | -0.14% | $14.65 | $14.75 | $14.42 | 141.20K |
| 2026-07-27 | $14.62 | +2.24% | $14.38 | $14.66 | $14.26 | 84.30K |
| 2026-07-24 | $14.30 | +1.49% | $14.10 | $14.31 | $13.99 | 66.90K |
| 2026-07-23 | $14.09 | +0.28% | $14.05 | $14.10 | $13.98 | 29.90K |
| 2026-07-22 | $14.05 | 0.00% | $14.10 | $14.10 | $13.92 | 21.00K |
| 2026-07-21 | $14.05 | +1.44% | $13.99 | $14.11 | $13.89 | 18.30K |
| 2026-07-20 | $13.85 | -2.12% | $13.90 | $13.95 | $13.79 | 24.10K |
| 2026-07-17 | $14.15 | +2.76% | $13.68 | $14.27 | $13.68 | 75.90K |
| 2026-07-16 | $13.77 | +0.81% | $13.60 | $13.77 | $13.60 | 35.20K |
| 2026-07-15 | $13.66 | +0.15% | $13.71 | $13.74 | $13.60 | 15.20K |
| 2026-07-14 | $13.64 | +1.04% | $13.58 | $13.77 | $13.50 | 17.90K |
| 2026-07-13 | $13.50 | -1.10% | $13.49 | $13.73 | $13.41 | 12.70K |
| 2026-07-10 | $13.65 | -0.36% | $13.70 | $13.70 | $13.44 | 35.40K |
| 2026-07-09 | $13.70 | +3.40% | $13.23 | $13.75 | $13.23 | 18.30K |
| 2026-07-08 | $13.25 | -2.36% | $13.57 | $13.60 | $13.25 | 51.70K |
| 2026-07-07 | $13.57 | -0.07% | $13.60 | $13.67 | $13.57 | 10.70K |
| 2026-07-06 | $13.58 | -1.38% | $13.67 | $13.75 | $13.58 | 24.10K |
| 2026-07-02 | $13.77 | -0.07% | $13.76 | $13.91 | $13.74 | 22.50K |
| 2026-07-01 | $13.78 | +0.22% | $13.82 | $13.82 | $13.56 | 36.90K |
| 2026-06-30 | $13.75 | +1.10% | $13.65 | $13.84 | $13.20 | 57.70K |
| 2026-06-29 | $13.60 | 0.00% | $13.62 | $13.63 | $13.43 | 31.00K |
| 2026-06-26 | $13.60 | +1.80% | $13.49 | $13.65 | $13.40 | 167.00K |
| 2026-06-25 | $13.36 | +1.14% | $13.15 | $13.59 | $13.15 | 46.40K |
| 2026-06-24 | $13.21 | -2.65% | $13.57 | $13.57 | $13.16 | 27.50K |
| 2026-06-23 | $13.57 | +0.52% | $13.50 | $13.57 | $13.18 | 29.40K |
| 2026-06-22 | $13.50 | +1.20% | $13.29 | $13.57 | $13.29 | 54.00K |
| 2026-06-18 | $13.34 | +1.29% | $13.30 | $13.40 | $13.20 | 40.20K |
| 2026-06-17 | $13.17 | -0.98% | $13.25 | $13.30 | $13.13 | 25.60K |
| 2026-06-16 | $13.30 | -0.67% | $13.30 | $13.35 | $13.06 | 41.60K |
| 2026-06-15 | $13.39 | +1.29% | $13.25 | $13.39 | $13.17 | 39.70K |
| 2026-06-12 | $13.22 | +0.99% | $13.08 | $13.22 | $13.03 | 14.40K |
| 2026-06-11 | $13.09 | -1.13% | $13.25 | $13.25 | $13.03 | 12.40K |
| 2026-06-10 | $13.24 | +0.30% | $13.25 | $13.25 | $13.13 | 13.20K |
| 2026-06-09 | $13.20 | +1.07% | $13.10 | $13.20 | $13.00 | 15.30K |
| 2026-06-08 | $13.06 | +0.15% | $13.30 | $13.30 | $13.00 | 29.30K |
| 2026-06-05 | $13.04 | +2.60% | $12.64 | $13.06 | $12.64 | 16.90K |
| 2026-06-04 | $12.71 | +0.32% | $12.86 | $13.11 | $12.54 | 11.50K |
| 2026-06-03 | $12.67 | -2.69% | $12.97 | $13.02 | $12.65 | 26.20K |
| 2026-06-02 | $13.02 | +0.31% | $13.05 | $13.15 | $13.00 | 10.50K |
| 2026-06-01 | $12.98 | -1.07% | $13.10 | $13.16 | $12.74 | 46.50K |
| 2026-05-29 | $13.12 | -0.98% | $13.20 | $13.26 | $13.12 | 12.20K |
| 2026-05-28 | $13.25 | +0.08% | $13.28 | $13.28 | $13.13 | 11.70K |
| 2026-05-27 | $13.24 | +1.07% | $13.13 | $13.25 | $13.07 | 15.40K |
| 2026-05-26 | $13.10 | -1.06% | $13.20 | $13.30 | $13.05 | 26.80K |