Strawberry Fields REIT (STRW)
11.18
-0.67 (-5.65%)
At close: Apr 03, 2025, 3:59 PM
11.18
0.06%
After-hours: Apr 03, 2025, 08:00 PM EDT
Strawberry Fields REIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 11.59 | 11.85 | 11.30 | 11.85 | 0.48 | 4.22% | 45,620 |
| Apr 1, 2025 | 11.91 | 12.11 | 11.36 | 11.37 | -0.54 | -4.53% | 45,200 |
| Mar 31, 2025 | 11.35 | 11.95 | 11.35 | 11.91 | -0.08 | -0.67% | 69,000 |
| Mar 28, 2025 | 11.59 | 11.99 | 11.40 | 11.99 | 0.51 | 4.44% | 48,300 |
| Mar 27, 2025 | 11.93 | 12.16 | 11.37 | 11.48 | -0.46 | -3.85% | 75,024 |
| Mar 26, 2025 | 11.35 | 12.42 | 11.35 | 11.94 | 0.59 | 5.20% | 90,900 |
| Mar 25, 2025 | 11.86 | 12.14 | 11.35 | 11.35 | -0.51 | -4.30% | 71,216 |
| Mar 24, 2025 | 11.60 | 12.47 | 11.60 | 11.86 | 0.41 | 3.58% | 120,623 |
| Mar 21, 2025 | 12.10 | 12.70 | 11.36 | 11.45 | -0.65 | -5.37% | 642,831 |
| Mar 20, 2025 | 12.35 | 12.60 | 12.07 | 12.10 | -0.10 | -0.82% | 105,700 |
| Mar 19, 2025 | 12.54 | 12.69 | 12.17 | 12.20 | -0.39 | -3.10% | 111,841 |
| Mar 18, 2025 | 12.57 | 12.72 | 12.24 | 12.59 | 0.10 | 0.80% | 108,235 |
| Mar 17, 2025 | 12.56 | 12.81 | 12.25 | 12.49 | -0.07 | -0.56% | 108,600 |
| Mar 14, 2025 | 12.56 | 12.84 | 12.37 | 12.56 | 0.00 | 0.00% | 99,300 |
| Mar 13, 2025 | 12.63 | 12.83 | 12.23 | 12.56 | 0.10 | 0.80% | 130,300 |
| Mar 12, 2025 | 12.56 | 12.70 | 12.20 | 12.46 | -0.14 | -1.11% | 59,215 |
| Mar 11, 2025 | 12.30 | 12.70 | 12.06 | 12.60 | 0.30 | 2.44% | 77,711 |
| Mar 10, 2025 | 12.07 | 12.82 | 12.06 | 12.30 | 0.08 | 0.65% | 75,141 |
| Mar 7, 2025 | 12.04 | 12.48 | 11.83 | 12.22 | 0.18 | 1.50% | 59,700 |
| Mar 6, 2025 | 11.66 | 12.09 | 11.60 | 12.04 | 0.50 | 4.33% | 49,653 |
| Mar 5, 2025 | 11.75 | 12.14 | 11.40 | 11.54 | -0.49 | -4.07% | 37,545 |
| Mar 4, 2025 | 11.97 | 12.09 | 11.80 | 12.03 | 0.20 | 1.69% | 38,200 |
| Mar 3, 2025 | 11.78 | 12.26 | 11.60 | 11.83 | 0.11 | 0.94% | 71,926 |
| Feb 28, 2025 | 11.49 | 12.01 | 11.13 | 11.72 | 0.59 | 5.30% | 66,939 |
| Feb 27, 2025 | 11.97 | 12.03 | 11.13 | 11.13 | -0.87 | -7.25% | 40,907 |
| Feb 26, 2025 | 11.47 | 12.00 | 11.47 | 12.00 | 0.55 | 4.80% | 28,100 |
| Feb 25, 2025 | 11.71 | 11.84 | 11.32 | 11.45 | -0.23 | -1.97% | 48,300 |
| Feb 24, 2025 | 11.50 | 11.78 | 11.45 | 11.68 | 0.22 | 1.92% | 29,495 |
| Feb 21, 2025 | 11.81 | 11.84 | 11.35 | 11.46 | -0.31 | -2.63% | 32,645 |
| Feb 20, 2025 | 11.53 | 11.80 | 11.48 | 11.77 | 0.20 | 1.73% | 27,774 |
| Feb 19, 2025 | 11.64 | 12.00 | 11.43 | 11.57 | -0.26 | -2.20% | 60,324 |
| Feb 18, 2025 | 11.71 | 12.00 | 11.45 | 11.83 | 0.06 | 0.51% | 108,707 |
| Feb 14, 2025 | 11.38 | 11.77 | 11.32 | 11.77 | -0.01 | -0.08% | 39,736 |
| Feb 13, 2025 | 11.46 | 11.78 | 11.36 | 11.78 | 0.40 | 3.51% | 27,400 |
| Feb 12, 2025 | 11.30 | 11.52 | 11.12 | 11.38 | -0.05 | -0.44% | 24,300 |
| Feb 11, 2025 | 11.54 | 11.62 | 11.21 | 11.43 | -0.16 | -1.38% | 34,200 |
| Feb 10, 2025 | 11.50 | 11.64 | 11.40 | 11.59 | 0.19 | 1.67% | 30,317 |
| Feb 7, 2025 | 11.55 | 11.67 | 11.32 | 11.40 | -0.11 | -0.96% | 34,820 |
| Feb 6, 2025 | 11.64 | 11.69 | 11.38 | 11.51 | -0.03 | -0.26% | 73,900 |
| Feb 5, 2025 | 11.50 | 11.84 | 11.34 | 11.54 | 0.14 | 1.23% | 87,126 |
| Feb 4, 2025 | 11.04 | 11.45 | 10.95 | 11.40 | 0.21 | 1.88% | 52,041 |
| Feb 3, 2025 | 11.11 | 11.20 | 11.00 | 11.19 | -0.01 | -0.09% | 29,200 |
| Jan 31, 2025 | 11.49 | 11.49 | 11.20 | 11.20 | -0.26 | -2.27% | 30,918 |
| Jan 30, 2025 | 11.46 | 11.50 | 11.36 | 11.46 | 0.04 | 0.35% | 52,822 |
| Jan 29, 2025 | 10.98 | 11.42 | 10.98 | 11.42 | 0.46 | 4.20% | 45,800 |
| Jan 28, 2025 | 11.49 | 11.49 | 10.96 | 10.96 | -0.48 | -4.20% | 75,909 |
| Jan 27, 2025 | 11.20 | 11.70 | 11.20 | 11.44 | 0.24 | 2.14% | 104,900 |
| Jan 24, 2025 | 11.12 | 11.30 | 11.12 | 11.20 | 0.10 | 0.90% | 43,200 |
| Jan 23, 2025 | 10.92 | 11.19 | 10.92 | 11.10 | 0.24 | 2.21% | 47,800 |
| Jan 22, 2025 | 11.08 | 11.23 | 10.86 | 10.86 | -0.22 | -1.99% | 69,900 |