NYSEAMERICAN : STRW
Strawberry Fields REIT, Inc. — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 12.69 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 710.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Strawberry Fields REIT, Inc. (STRW) closed at 12.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.71 | 12.96 | 12.42 | 12.5 | 66,110 | -1.50% |
| 2026-10-30 | 12.75 | 12.82 | 12.445 | 12.69 | 39,744 | +0.87% |
| 2026-10-29 | 12.43 | 12.88 | 12.43 | 12.58 | 65,800 | +1.37% |
| 2026-10-28 | 12.65 | 12.888 | 12.254 | 12.41 | 32,249 | -0.96% |
| 2026-10-27 | 12.54 | 12.998 | 12.38 | 12.53 | 29,213 | -1.10% |
| 2026-10-26 | 12.66 | 12.83 | 12.525 | 12.67 | 29,944 | +0.00% |
| 2026-10-23 | 12.92 | 13 | 12.59 | 12.67 | 51,488 | -0.94% |
| 2026-10-22 | 12.51 | 12.88 | 12.43 | 12.79 | 57,160 | +0.71% |
| 2026-10-21 | 12.52 | 12.87 | 12.5 | 12.7 | 44,276 | +1.52% |
| 2026-10-20 | 12.82 | 12.864 | 12.43 | 12.51 | 40,254 | -1.26% |
| 2026-10-19 | 12.815 | 12.9 | 12.5 | 12.67 | 46,008 | -1.48% |
| 2026-10-16 | 12.95 | 13.15 | 12.55 | 12.86 | 65,012 | -0.77% |
| 2026-10-15 | 13.07 | 13.15 | 12.9 | 12.96 | 19,453 | -0.54% |
| 2026-10-14 | 12.96 | 13.265 | 12.96 | 13.03 | 47,351 | -0.08% |
| 2026-10-13 | 12.98 | 13.15 | 12.98 | 13.04 | 23,035 | +0.93% |
| 2026-10-12 | 13 | 13.1 | 12.62 | 12.92 | 22,415 | -0.08% |
| 2026-10-09 | 12.83 | 13 | 12.6 | 12.93 | 20,572 | +1.02% |
| 2026-10-08 | 13.12 | 13.18 | 12.788 | 12.8 | 25,437 | -2.22% |
| 2026-10-07 | 13.07 | 13.3 | 12.986 | 13.09 | 29,738 | -0.08% |
| 2026-10-06 | 13.04 | 13.3 | 12.97 | 13.1 | 50,471 | +1.00% |
| 2026-10-05 | 13.39 | 13.54 | 12.86 | 12.97 | 41,426 | -3.93% |
| 2026-10-02 | 13.04 | 13.57 | 13.015 | 13.5 | 103,525 | +4.90% |
| 2026-10-01 | 13.05 | 13.15 | 12.77 | 12.87 | 39,296 | -0.23% |
| 2026-09-30 | 13.18 | 13.2 | 12.9 | 12.9 | 28,451 | -1.53% |
| 2026-09-29 | 13.31 | 13.31 | 12.72 | 13.1 | 96,348 | +0.00% |
| 2026-09-28 | 13.36 | 13.46 | 13.01 | 13.1 | 29,048 | -2.24% |
| 2026-09-25 | 13.29 | 13.55 | 13.29 | 13.4 | 49,188 | +0.98% |
| 2026-09-24 | 13.48 | 13.85 | 13.21 | 13.27 | 45,513 | -2.43% |
| 2026-09-23 | 13.62 | 13.99 | 13.51 | 13.6 | 63,991 | -0.15% |
| 2026-09-22 | 13.92 | 14 | 13.62 | 13.62 | 25,631 | -0.95% |
| 2026-09-21 | 13.91 | 13.97 | 13.67 | 13.75 | 46,407 | +0.15% |
| 2026-09-18 | 13.81 | 13.96 | 13.635 | 13.73 | 100,500 | -0.58% |
| 2026-09-17 | 13.7 | 13.96 | 13.6 | 13.81 | 72,887 | +1.02% |
| 2026-09-16 | 13.83 | 14.05 | 13.65 | 13.67 | 36,935 | -0.65% |
| 2026-09-15 | 13.95 | 14.12 | 13.88 | 13.93 | 28,293 | -0.14% |
| 2026-09-14 | 13.74 | 14.2 | 13.72 | 13.95 | 25,326 | +0.94% |
| 2026-09-11 | 14.04 | 14.24 | 13.82 | 13.82 | 23,870 | -0.72% |
| 2026-09-10 | 14.05 | 14.2 | 13.845 | 13.92 | 36,255 | +0.07% |
| 2026-09-09 | 13.73 | 14.03 | 13.73 | 13.91 | 35,158 | +1.46% |
| 2026-09-08 | 13.8 | 13.86 | 13.65 | 13.71 | 26,109 | +0.66% |
| 2026-09-04 | 13.67 | 13.8 | 13.61 | 13.62 | 24,093 | -0.58% |
| 2026-09-03 | 13.65 | 13.83 | 13.436 | 13.7 | 43,640 | +0.74% |
| 2026-09-02 | 13.6 | 13.695 | 13.35 | 13.6 | 38,649 | +0.00% |
| 2026-09-01 | 13.6 | 13.73 | 13.191 | 13.6 | 63,544 | +0.82% |
| 2026-08-31 | 13.32 | 13.608 | 13.07 | 13.49 | 59,462 | -0.95% |
| 2026-08-28 | 13.92 | 13.98 | 13.41 | 13.62 | 40,973 | -2.01% |
| 2026-08-27 | 13.8 | 13.96 | 13.645 | 13.9 | 30,063 | +1.16% |
| 2026-08-26 | 14.05 | 14.05 | 13.66 | 13.74 | 24,781 | -1.51% |
| 2026-08-25 | 14 | 14 | 13.9 | 13.95 | 26,120 | +0.29% |
| 2026-08-24 | 13.83 | 13.981 | 13.83 | 13.91 | 29,339 | +0.80% |
| 2026-08-21 | 13.7 | 13.94 | 13.61 | 13.8 | 60,535 | +1.17% |
| 2026-08-20 | 13.61 | 13.74 | 13.6 | 13.64 | 16,624 | +0.22% |
| 2026-08-19 | 13.97 | 14.065 | 13.37 | 13.61 | 55,747 | -1.80% |
| 2026-08-18 | 13.77 | 13.97 | 13.77 | 13.86 | 42,729 | +1.91% |
| 2026-08-17 | 13.78 | 13.78 | 13.517 | 13.6 | 33,839 | -1.02% |
| 2026-08-14 | 13.63 | 13.82 | 13.62 | 13.74 | 23,022 | +0.29% |
| 2026-08-13 | 13.8 | 13.85 | 13.585 | 13.7 | 30,129 | -0.87% |
| 2026-08-12 | 13.76 | 13.94 | 13.6 | 13.82 | 36,951 | +1.62% |
| 2026-08-11 | 13.76 | 14.099 | 13.52 | 13.6 | 30,354 | -0.44% |
| 2026-08-10 | 13.95 | 14.05 | 13.21 | 13.66 | 62,468 | -3.60% |
| 2026-08-07 | 14.16 | 14.25 | 14 | 14.17 | 24,752 | -1.87% |
| 2026-08-06 | 14.37 | 14.5 | 14 | 14.44 | 34,485 | +1.33% |
| 2026-08-05 | 14.22 | 14.35 | 14.01 | 14.25 | 51,148 | +0.42% |
| 2026-08-04 | 14.05 | 14.47 | 14.05 | 14.19 | 75,182 | +1.36% |
| 2026-08-03 | 14.2 | 14.612 | 13.77 | 14 | 72,772 | -1.55% |
| 2026-07-31 | 14.63 | 14.63 | 14.1 | 14.22 | 48,873 | -2.60% |
| 2026-07-30 | 14.58 | 14.63 | 14.213 | 14.6 | 27,277 | +0.69% |
| 2026-07-29 | 14.6 | 14.66 | 14.345 | 14.5 | 75,490 | -0.68% |
| 2026-07-28 | 14.65 | 14.75 | 14.419 | 14.6 | 141,261 | -0.14% |
| 2026-07-27 | 14.38 | 14.66 | 14.256 | 14.62 | 84,338 | +2.24% |
| 2026-07-24 | 14.1 | 14.31 | 13.995 | 14.3 | 66,853 | +1.49% |
| 2026-07-23 | 14.05 | 14.1 | 13.98 | 14.09 | 29,858 | +0.28% |
| 2026-07-22 | 14.1 | 14.1 | 13.92 | 14.05 | 21,029 | +0.00% |
| 2026-07-21 | 13.99 | 14.11 | 13.888 | 14.05 | 18,326 | +1.44% |
| 2026-07-20 | 13.9 | 13.95 | 13.793 | 13.85 | 24,148 | -2.12% |
| 2026-07-17 | 13.68 | 14.27 | 13.68 | 14.15 | 76,018 | +2.76% |
| 2026-07-16 | 13.6 | 13.77 | 13.6 | 13.77 | 35,234 | +0.81% |
| 2026-07-15 | 13.71 | 13.74 | 13.6 | 13.66 | 15,177 | +0.15% |
| 2026-07-14 | 13.58 | 13.77 | 13.5 | 13.64 | 17,948 | +1.04% |
| 2026-07-13 | 13.49 | 13.73 | 13.411 | 13.5 | 12,678 | -1.10% |
| 2026-07-10 | 13.7 | 13.7 | 13.445 | 13.65 | 35,440 | -0.36% |
| 2026-07-09 | 13.23 | 13.75 | 13.23 | 13.7 | 18,303 | +3.40% |
| 2026-07-08 | 13.57 | 13.6 | 13.25 | 13.25 | 51,748 | -2.36% |
| 2026-07-07 | 13.6 | 13.67 | 13.57 | 13.57 | 10,731 | -0.07% |
| 2026-07-06 | 13.67 | 13.749 | 13.58 | 13.58 | 24,125 | -1.38% |
| 2026-07-02 | 13.755 | 13.91 | 13.74 | 13.77 | 22,550 | -0.07% |
| 2026-07-01 | 13.82 | 13.82 | 13.56 | 13.78 | 36,952 | +0.22% |
| 2026-06-30 | 13.65 | 13.84 | 13.2 | 13.75 | 57,688 | +1.10% |
| 2026-06-29 | 13.62 | 13.63 | 13.43 | 13.6 | 30,959 | +0.00% |
| 2026-06-26 | 13.49 | 13.65 | 13.4 | 13.6 | 166,983 | +1.80% |
| 2026-06-25 | 13.15 | 13.59 | 13.15 | 13.36 | 46,435 | +1.14% |
| 2026-06-24 | 13.57 | 13.57 | 13.16 | 13.21 | 27,509 | -2.65% |
| 2026-06-23 | 13.5 | 13.57 | 13.177 | 13.57 | 29,423 | +0.52% |
| 2026-06-22 | 13.29 | 13.57 | 13.29 | 13.5 | 54,031 | +1.20% |
| 2026-06-18 | 13.3 | 13.4 | 13.2 | 13.34 | 40,268 | +1.29% |
| 2026-06-17 | 13.25 | 13.3 | 13.13 | 13.17 | 25,605 | -0.98% |
| 2026-06-16 | 13.3 | 13.35 | 13.06 | 13.3 | 41,589 | +0.61% |
| 2026-06-15 | 13.25 | 13.39 | 13.17 | 13.39 | 39,681 | +1.29% |
| 2026-06-12 | 13.08 | 13.22 | 13.03 | 13.22 | 14,441 | +0.99% |
| 2026-06-11 | 13.25 | 13.25 | 13.03 | 13.09 | 12,440 | -1.13% |
| 2026-06-10 | 13.25 | 13.25 | 13.13 | 13.24 | 13,240 | +0.30% |
| 2026-06-09 | 13.1 | 13.2 | 13 | 13.2 | 15,454 | +1.07% |
| 2026-06-08 | 13.3 | 13.3 | 13 | 13.06 | 29,618 | +0.15% |
| 2026-06-05 | 12.64 | 13.06 | 12.64 | 13.04 | 16,851 | +2.60% |
| 2026-06-04 | 12.86 | 13.11 | 12.543 | 12.71 | 11,504 | +0.32% |
| 2026-06-03 | 12.97 | 13.017 | 12.655 | 12.67 | 26,234 | -2.69% |
| 2026-06-02 | 13.048 | 13.155 | 13 | 13.02 | 10,550 | +0.31% |
| 2026-06-01 | 13.1 | 13.16 | 12.74 | 12.98 | 46,485 | -1.07% |
| 2026-05-29 | 13.203 | 13.26 | 13.12 | 13.12 | 12,173 | -0.98% |
| 2026-05-28 | 13.28 | 13.28 | 13.133 | 13.25 | 11,719 | +0.08% |
| 2026-05-27 | 13.13 | 13.25 | 13.075 | 13.24 | 15,401 | +1.07% |
| 2026-05-26 | 13.2 | 13.3 | 13.05 | 13.1 | 26,848 | -1.06% |
| 2026-05-22 | 13.25 | 13.3 | 13.12 | 13.24 | 22,500 | -0.23% |
| 2026-05-21 | 13.17 | 13.27 | 13.02 | 13.27 | 30,909 | +0.68% |
| 2026-05-20 | 12.98 | 13.25 | 12.98 | 13.18 | 14,103 | +2.73% |
| 2026-05-19 | 13 | 13.225 | 12.83 | 12.83 | 40,207 | -1.76% |
| 2026-05-18 | 12.97 | 13.16 | 12.81 | 13.06 | 23,466 | +0.23% |
| 2026-05-15 | 13 | 13.165 | 13 | 13.03 | 10,687 | -0.76% |
| 2026-05-14 | 13.1 | 13.2 | 13.03 | 13.13 | 22,619 | +1.00% |
| 2026-05-13 | 13.05 | 13.09 | 12.97 | 13 | 11,664 | -0.69% |