Strawberry Fields REIT, Inc. (STRW)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,600 |
| May 09, 2024 | 9.94 | 9.95 | 9.78 | 9.92 | 9.92 | 6,400 |
| May 08, 2024 | 9.89 | 9.98 | 9.89 | 9.94 | 9.94 | 3,500 |
| May 07, 2024 | 9.99 | 9.99 | 9.84 | 9.84 | 9.84 | 6,300 |
| May 06, 2024 | 9.99 | 9.99 | 9.85 | 9.92 | 9.92 | 15,200 |
| May 03, 2024 | 9.80 | 9.99 | 9.58 | 9.99 | 9.99 | 7,100 |
| May 02, 2024 | 9.63 | 9.75 | 9.49 | 9.70 | 9.70 | 7,300 |
| May 01, 2024 | 9.11 | 9.58 | 9.11 | 9.43 | 9.43 | 7,500 |
| Apr 30, 2024 | 8.99 | 9.07 | 8.91 | 9.05 | 9.05 | 6,100 |
| Apr 29, 2024 | 8.98 | 8.99 | 8.92 | 8.99 | 8.99 | 8,300 |
| Apr 26, 2024 | 8.90 | 8.98 | 8.83 | 8.96 | 8.96 | 6,600 |
| Apr 25, 2024 | 8.60 | 8.98 | 8.57 | 8.98 | 8.98 | 8,300 |
| Apr 24, 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 3,100 |
| Apr 23, 2024 | 8.54 | 8.60 | 8.54 | 8.58 | 8.58 | 3,600 |
| Apr 22, 2024 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | 5,000 |
| Apr 19, 2024 | 8.74 | 8.98 | 8.62 | 8.70 | 8.70 | 5,500 |
| Apr 18, 2024 | 8.30 | 8.70 | 8.29 | 8.70 | 8.70 | 4,700 |
| Apr 17, 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 4,900 |
| Apr 16, 2024 | 8.25 | 8.30 | 8.25 | 8.27 | 8.27 | 4,200 |
| Apr 15, 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 4,400 |
| Apr 12, 2024 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | 5,700 |
| Apr 11, 2024 | 8.40 | 8.40 | 8.20 | 8.27 | 8.27 | 4,600 |
| Apr 10, 2024 | 8.15 | 8.20 | 8.14 | 8.20 | 8.20 | 4,900 |
| Apr 09, 2024 | 8.15 | 8.35 | 8.14 | 8.14 | 8.14 | 7,500 |
| Apr 08, 2024 | 8.01 | 8.20 | 8.01 | 8.15 | 8.15 | 6,400 |
| Apr 05, 2024 | 7.90 | 8.00 | 7.59 | 8.00 | 8.00 | 6,200 |
| Apr 04, 2024 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 700 |
| Apr 03, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 5,000 |
| Apr 02, 2024 | 7.95 | 7.95 | 7.91 | 7.95 | 7.95 | 6,100 |
| Apr 01, 2024 | 7.94 | 7.95 | 7.90 | 7.95 | 7.95 | 4,000 |
| Mar 28, 2024 | 7.95 | 7.95 | 7.86 | 7.95 | 7.95 | 2,800 |
| Mar 27, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2,600 |
| Mar 26, 2024 | 7.95 | 7.95 | 7.81 | 7.95 | 7.95 | 3,200 |
| Mar 25, 2024 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 2,300 |
| Mar 22, 2024 | 7.94 | 7.95 | 7.94 | 7.94 | 7.94 | 3,300 |
| Mar 21, 2024 | 7.89 | 7.95 | 7.87 | 7.93 | 7.93 | 6,200 |
| Mar 20, 2024 | 6.86 | 7.95 | 6.56 | 7.89 | 7.89 | 13,600 |
| Mar 20, 2024 | 0.12 Dividend | |||||
| Mar 19, 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.79 | 6,000 |
| Mar 18, 2024 | 7.94 | 7.94 | 7.89 | 7.89 | 7.77 | 4,900 |
| Mar 15, 2024 | 7.86 | 7.94 | 7.86 | 7.90 | 7.78 | 1,700 |
| Mar 14, 2024 | 7.94 | 7.94 | 7.82 | 7.94 | 7.82 | 5,400 |
| Mar 13, 2024 | 7.93 | 7.94 | 7.90 | 7.94 | 7.82 | 1,000 |
| Mar 12, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.64 | 500 |
| Mar 11, 2024 | 7.83 | 7.94 | 7.83 | 7.94 | 7.82 | 2,100 |
| Mar 08, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 2,300 |
| Mar 07, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 500 |
| Mar 06, 2024 | 7.80 | 7.94 | 7.80 | 7.94 | 7.82 | 600 |
| Mar 05, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 300 |
| Mar 04, 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.82 | 1,100 |
| Mar 01, 2024 | 7.95 | 7.95 | 7.92 | 7.94 | 7.82 | 900 |
| Feb 29, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 500 |
| Feb 28, 2024 | 7.94 | 7.94 | 7.93 | 7.94 | 7.82 | 1,400 |
| Feb 27, 2024 | 7.95 | 7.95 | 7.86 | 7.90 | 7.78 | 9,800 |
| Feb 26, 2024 | 7.90 | 7.95 | 7.90 | 7.94 | 7.82 | 2,400 |
| Feb 23, 2024 | 7.85 | 7.95 | 7.85 | 7.91 | 7.79 | 1,500 |
| Feb 22, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.81 | 400 |
| Feb 21, 2024 | 7.89 | 7.95 | 7.89 | 7.94 | 7.82 | 12,500 |
| Feb 20, 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.83 | 1,300 |
| Feb 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,600 |
| Feb 15, 2024 | 7.95 | 7.95 | 7.85 | 7.95 | 7.83 | 2,300 |
| Feb 14, 2024 | 7.92 | 7.95 | 7.90 | 7.91 | 7.79 | 2,600 |
| Feb 13, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.70 | 300 |
| Feb 12, 2024 | 7.95 | 7.95 | 7.78 | 7.78 | 7.66 | 1,100 |
| Feb 09, 2024 | 7.95 | 7.95 | 7.82 | 7.95 | 7.83 | 1,800 |
| Feb 08, 2024 | 7.95 | 7.95 | 7.81 | 7.95 | 7.83 | 3,300 |
| Feb 07, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,900 |
| Feb 06, 2024 | 7.76 | 7.95 | 7.76 | 7.95 | 7.83 | 3,200 |
| Feb 05, 2024 | 7.95 | 7.95 | 7.86 | 7.91 | 7.79 | 4,100 |
| Feb 02, 2024 | 7.74 | 7.95 | 7.74 | 7.95 | 7.83 | 900 |
| Feb 01, 2024 | 7.98 | 7.98 | 7.90 | 7.90 | 7.78 | 1,700 |
| Jan 31, 2024 | 7.95 | 7.95 | 7.79 | 7.79 | 7.67 | 6,200 |
| Jan 30, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 600 |
| Jan 29, 2024 | 7.94 | 7.95 | 7.93 | 7.95 | 7.83 | 1,600 |
| Jan 26, 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.83 | 500 |
| Jan 25, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
| Jan 24, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
| Jan 23, 2024 | 7.77 | 7.95 | 7.77 | 7.79 | 7.67 | 2,400 |
| Jan 22, 2024 | 7.95 | 7.95 | 7.89 | 7.89 | 7.77 | 1,100 |
| Jan 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
| Jan 18, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.73 | 900 |
| Jan 17, 2024 | 7.95 | 7.95 | 7.79 | 7.84 | 7.72 | 2,700 |
| Jan 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,100 |
| Jan 12, 2024 | 7.95 | 7.95 | 7.80 | 7.95 | 7.83 | 1,400 |
| Jan 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 2,200 |
| Jan 10, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | 300 |
| Jan 09, 2024 | 7.82 | 7.95 | 7.82 | 7.95 | 7.83 | 2,100 |
| Jan 08, 2024 | 7.90 | 7.95 | 7.90 | 7.91 | 7.79 | 1,400 |
| Jan 05, 2024 | 7.95 | 7.95 | 7.82 | 7.91 | 7.79 | 2,200 |
| Jan 04, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.76 | 1,700 |
| Jan 03, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | - |
| Jan 02, 2024 | 7.70 | 7.71 | 7.70 | 7.70 | 7.58 | 1,500 |
| Dec 29, 2023 | 7.75 | 7.95 | 7.64 | 7.72 | 7.60 | 9,100 |
| Dec 28, 2023 | 7.94 | 7.95 | 7.91 | 7.91 | 7.79 | 1,300 |
| Dec 27, 2023 | 7.92 | 7.92 | 7.85 | 7.90 | 7.78 | 2,500 |
| Dec 26, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| Dec 22, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| Dec 21, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 500 |
| Dec 20, 2023 | 7.72 | 7.74 | 7.65 | 7.74 | 7.62 | 1,500 |
| Dec 19, 2023 | 7.70 | 7.70 | 7.53 | 7.53 | 7.42 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.