Strawberry Fields REIT, Inc. Common Stock (STRW)

Last Price12.81

Change+0.36 (2.89%)

NYSE · Last Trade: Apr 18th, 11:04 PM EDT

Historical Prices For Strawberry Fields REIT, Inc. Common Stock (STRW)

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	12.62	12.83	12.43	12.81	15,650	12.81
4/16/2026	12.90	13.04	12.28	12.45	22,495	12.45
4/15/2026	13.30	13.30	12.79	12.94	15,116	12.94
4/14/2026	13.22	13.29	13.01	13.29	20,120	13.29
4/13/2026	13.35	13.35	13.11	13.22	13,972	13.22
4/10/2026	13.34	13.34	12.95	13.18	8,343	13.18
4/09/2026	12.79	13.35	12.79	13.22	20,159	13.22
4/08/2026	12.85	12.94	12.75	12.85	22,067	12.85
4/07/2026	12.61	12.82	12.60	12.82	7,848	12.82
4/06/2026	12.93	13.06	12.44	12.65	48,893	12.65
4/02/2026	12.28	12.98	11.65	12.89	55,364	12.89
4/01/2026	12.15	12.15	12.00	12.15	13,325	12.15
3/31/2026	12.15	12.19	11.79	11.90	38,258	11.90
3/30/2026	11.90	12.15	11.83	11.99	28,665	11.99
3/27/2026	12.22	12.44	11.75	11.91	12,674	11.91
3/26/2026	11.77	12.35	11.77	12.15	25,445	12.15
3/25/2026	11.94	12.09	11.70	12.00	18,869	12.00
3/24/2026	11.96	12.38	11.85	12.02	33,922	12.02
3/23/2026	12.61	12.83	11.75	12.00	61,900	12.00
3/20/2026	12.38	12.83	12.06	12.50	90,769	12.50
3/19/2026	12.45	12.58	12.09	12.33	21,653	12.33
3/18/2026	12.59	12.68	12.24	12.57	38,137	12.57
3/17/2026	12.63	12.83	12.59	12.68	17,536	12.68
3/16/2026	12.78	13.05	12.63	12.82	28,903	12.82
3/13/2026	12.89	12.95	12.64	12.88	17,518	12.88
3/12/2026	12.69	12.88	12.68	12.80	16,666	12.80
3/11/2026	12.47	12.86	12.47	12.86	20,986	12.86
3/10/2026	12.65	12.85	12.35	12.47	26,518	12.47
3/09/2026	12.62	12.85	12.62	12.85	16,597	12.85
3/06/2026	12.62	12.88	12.62	12.86	26,371	12.86
3/05/2026	12.96	13.00	12.74	12.99	18,828	12.99
3/04/2026	12.76	13.19	12.76	13.10	44,756	13.10
3/03/2026	12.75	13.00	12.63	12.80	18,313	12.80
3/02/2026	13.05	13.20	12.80	12.84	20,264	12.84
2/27/2026	12.70	12.95	12.50	12.80	30,823	12.80
2/26/2026	13.01	13.25	12.69	12.78	50,331	12.78
2/25/2026	12.28	13.19	12.28	12.96	47,756	12.96
2/24/2026	12.23	12.51	12.21	12.31	63,780	12.31
2/23/2026	13.10	13.45	12.00	12.01	100,595	12.01
2/20/2026	12.73	13.14	12.57	13.03	16,361	13.03
2/19/2026	12.62	12.92	12.53	12.65	17,474	12.65
2/18/2026	12.73	12.94	12.42	12.68	44,889	12.68
2/17/2026	12.89	13.11	12.55	12.71	24,929	12.71
2/13/2026	13.05	13.09	12.85	12.94	20,677	12.94
2/12/2026	12.82	13.02	12.51	12.74	30,073	12.74
2/11/2026	12.83	13.20	12.71	12.80	47,841	12.80
2/10/2026	12.58	12.90	12.50	12.74	46,738	12.74
2/09/2026	13.07	13.25	12.50	12.50	60,601	12.50
2/06/2026	13.45	13.45	13.01	13.05	35,851	13.05
2/05/2026	13.45	13.45	12.80	13.25	17,260	13.25
2/04/2026	13.23	13.30	12.90	13.20	19,567	13.20
2/03/2026	13.31	13.31	13.00	13.21	16,482	13.21
2/02/2026	13.19	13.45	13.18	13.25	45,002	13.25
1/30/2026	12.75	13.25	12.75	13.12	20,759	13.12
1/29/2026	13.06	13.06	12.85	12.86	5,420	12.86
1/28/2026	13.16	13.18	12.75	12.81	11,397	12.81
1/27/2026	12.98	13.20	12.98	13.20	4,725	13.20
1/26/2026	13.20	13.42	12.82	13.32	21,508	13.32
1/23/2026	13.45	13.45	13.16	13.28	24,344	13.28
1/22/2026	13.44	13.44	13.19	13.42	26,922	13.42
1/21/2026	13.26	13.44	13.11	13.35	35,497	13.35
1/20/2026	13.01	13.44	12.75	13.24	38,204	13.24