Strawberry Fields REIT (STRW)
AMEX: STRW
· Real-Time Price · USD
12.17
0.17 (1.42%)
At close: Sep 04, 2025, 3:59 PM
12.14
-0.25%
After-hours: Sep 04, 2025, 06:13 PM EDT
STRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.10 | 12.14 | 11.91 | 12.14 | 12.14 | 1.17% | 15,519 |
| Sep 3, 2025 | 12.08 | 12.25 | 11.72 | 12.00 | 12.00 | -0.66% | 48,937 |
| Sep 2, 2025 | 11.30 | 12.24 | 11.30 | 12.08 | 12.08 | 3.60% | 31,740 |
| Aug 29, 2025 | 11.81 | 11.85 | 11.51 | 11.66 | 11.66 | -1.60% | 14,542 |
| Aug 28, 2025 | 11.92 | 11.98 | 11.83 | 11.85 | 11.85 | -0.67% | 13,539 |
| Aug 27, 2025 | 11.88 | 12.00 | 11.85 | 11.93 | 11.93 | 0.51% | 12,700 |
| Aug 26, 2025 | 12.06 | 12.06 | 11.72 | 11.87 | 11.87 | -0.67% | 11,900 |
| Aug 25, 2025 | 12.24 | 12.24 | 11.75 | 11.95 | 11.95 | -2.13% | 24,907 |
| Aug 22, 2025 | 11.60 | 12.24 | 11.60 | 12.21 | 12.21 | 5.99% | 41,600 |
| Aug 21, 2025 | 11.93 | 11.93 | 11.32 | 11.52 | 11.52 | -2.04% | 12,900 |
| Aug 20, 2025 | 11.76 | 12.00 | 11.34 | 11.76 | 11.76 | 0.68% | 31,400 |
| Aug 19, 2025 | 11.36 | 11.89 | 11.36 | 11.68 | 11.68 | 3.18% | 69,400 |
| Aug 18, 2025 | 11.15 | 11.49 | 11.01 | 11.32 | 11.32 | 2.35% | 50,500 |
| Aug 15, 2025 | 10.79 | 11.09 | 10.73 | 11.06 | 11.06 | 3.95% | 17,600 |
| Aug 14, 2025 | 11.04 | 11.17 | 10.62 | 10.64 | 10.64 | -2.83% | 19,411 |
| Aug 13, 2025 | 10.96 | 11.25 | 10.75 | 10.95 | 10.95 | 0.37% | 53,141 |
| Aug 12, 2025 | 10.15 | 10.91 | 10.15 | 10.91 | 10.91 | 8.23% | 25,012 |
| Aug 11, 2025 | 10.62 | 10.87 | 10.08 | 10.08 | 10.08 | -5.17% | 59,803 |
| Aug 8, 2025 | 10.11 | 10.98 | 10.10 | 10.63 | 10.63 | 5.98% | 31,241 |
| Aug 7, 2025 | 10.10 | 10.28 | 10.00 | 10.03 | 10.03 | -0.20% | 20,031 |