Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE American - Nasdaq Real Time Price USD

Strawberry Fields REIT, Inc. (STRW)

Compare

12.22

+0.00

+(0.02%)

As of 9:58:38 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	12.07	12.26	12.06	12.22	12.22	9,252
Mar 7, 2025	12.04	12.48	11.83	12.22	12.22	59,700
Mar 6, 2025	11.66	12.09	11.60	12.04	12.04	49,500
Mar 5, 2025	11.75	12.14	11.40	11.54	11.54	37,500
Mar 4, 2025	11.97	12.09	11.80	12.03	12.03	38,200
Mar 3, 2025	11.78	12.26	11.60	11.83	11.83	71,900
Feb 28, 2025	11.49	12.01	11.13	11.72	11.72	66,900
Feb 27, 2025	11.97	12.02	11.13	11.13	11.13	40,900
Feb 26, 2025	11.47	12.00	11.47	12.00	12.00	28,100
Feb 25, 2025	11.71	11.84	11.32	11.45	11.45	48,300
Feb 24, 2025	11.50	11.78	11.45	11.68	11.68	29,400
Feb 21, 2025	11.81	11.84	11.35	11.46	11.46	32,600
Feb 20, 2025	11.53	11.80	11.48	11.77	11.77	27,700
Feb 19, 2025	11.64	12.00	11.43	11.57	11.57	60,300
Feb 18, 2025	11.71	12.00	11.45	11.83	11.83	108,700
Feb 14, 2025	11.38	11.77	11.32	11.77	11.77	39,700
Feb 13, 2025	11.46	11.78	11.35	11.78	11.78	27,400
Feb 12, 2025	11.30	11.52	11.12	11.38	11.38	24,300
Feb 11, 2025	11.54	11.62	11.21	11.43	11.43	34,200
Feb 10, 2025	11.50	11.64	11.40	11.59	11.59	30,300
Feb 7, 2025	11.55	11.67	11.32	11.40	11.40	34,500
Feb 6, 2025	11.64	11.69	11.38	11.51	11.51	73,900
Feb 5, 2025	11.50	11.84	11.34	11.54	11.54	87,100
Feb 4, 2025	11.04	11.45	10.95	11.40	11.40	52,000
Feb 3, 2025	11.11	11.20	11.00	11.19	11.19	29,200
Jan 31, 2025	11.49	11.49	11.20	11.20	11.20	30,900
Jan 30, 2025	11.46	11.50	11.35	11.46	11.46	52,800
Jan 29, 2025	10.98	11.42	10.98	11.42	11.42	45,800
Jan 28, 2025	11.49	11.49	10.96	10.96	10.96	75,900
Jan 27, 2025	11.20	11.70	11.20	11.44	11.44	104,900
Jan 24, 2025	11.12	11.30	11.12	11.20	11.20	43,200
Jan 23, 2025	10.92	11.19	10.92	11.10	11.10	47,800
Jan 22, 2025	11.08	11.23	10.86	10.86	10.86	69,900
Jan 21, 2025	11.48	11.48	10.90	11.08	11.08	125,200
Jan 17, 2025	11.27	11.51	11.03	11.18	11.18	155,400
Jan 16, 2025	11.22	11.30	11.10	11.23	11.23	34,900
Jan 15, 2025	11.35	11.35	11.19	11.20	11.20	96,300
Jan 14, 2025	11.19	11.30	11.02	11.19	11.19	60,500
Jan 13, 2025	11.11	11.11	10.95	11.05	11.05	69,500
Jan 10, 2025	11.48	11.48	11.07	11.14	11.14	104,800
Jan 8, 2025	11.50	11.50	10.87	11.06	11.06	239,000
Jan 7, 2025	10.32	11.62	10.32	10.88	10.88	404,900
Jan 6, 2025	10.56	10.66	10.25	10.28	10.28	34,600
Jan 3, 2025	10.31	10.71	10.27	10.71	10.71	30,800
Jan 2, 2025	10.60	10.70	10.13	10.30	10.30	35,400
Dec 31, 2024	10.63	10.63	10.45	10.54	10.54	19,400
Dec 30, 2024	10.50	10.65	10.31	10.54	10.54	38,000
Dec 27, 2024	10.55	10.68	10.26	10.36	10.36	23,600
Dec 26, 2024	10.62	10.82	10.32	10.63	10.63	30,100
Dec 24, 2024	10.70	10.70	10.35	10.62	10.62	10,300
Dec 23, 2024	10.59	10.83	10.37	10.60	10.60	69,200
Dec 20, 2024	10.11	10.75	10.05	10.65	10.65	566,000
Dec 19, 2024	10.24	10.39	10.08	10.20	10.20	222,100
Dec 18, 2024	10.44	10.60	9.62	9.99	9.99	152,400
Dec 17, 2024	10.32	10.40	10.06	10.35	10.35	101,000
Dec 16, 2024	0.14 Dividend
Dec 16, 2024	10.28	10.40	10.09	10.13	10.13	103,000
Dec 13, 2024	10.55	10.55	10.28	10.35	10.21	59,000
Dec 12, 2024	10.26	10.50	10.19	10.37	10.23	323,500
Dec 11, 2024	10.53	10.66	10.19	10.29	10.15	404,300
Dec 10, 2024	10.30	10.56	10.19	10.20	10.06	366,300
Dec 9, 2024	10.05	10.50	10.00	10.01	9.87	242,500
Dec 6, 2024	9.71	10.09	9.01	9.83	9.70	760,500
Dec 5, 2024	10.50	10.84	9.40	9.40	9.27	1,532,400
Dec 4, 2024	11.80	12.42	11.00	12.42	12.25	221,400
Dec 3, 2024	12.30	12.40	11.30	11.78	11.62	55,500
Dec 2, 2024	12.81	12.82	12.16	12.22	12.05	58,100
Nov 29, 2024	12.82	12.82	12.51	12.66	12.49	10,700
Nov 27, 2024	12.49	12.79	12.08	12.79	12.62	19,900
Nov 26, 2024	11.98	12.54	11.98	12.14	11.98	10,700
Nov 25, 2024	12.55	12.80	12.35	12.58	12.41	20,600
Nov 22, 2024	12.21	12.55	11.84	12.55	12.38	19,000
Nov 21, 2024	12.75	12.75	12.36	12.43	12.26	8,000
Nov 20, 2024	11.84	12.75	11.70	12.62	12.45	29,800
Nov 19, 2024	11.08	11.82	11.03	11.82	11.66	11,600
Nov 18, 2024	10.95	11.60	10.95	11.34	11.19	22,300
Nov 15, 2024	11.26	11.28	11.07	11.07	10.92	9,400
Nov 14, 2024	11.24	11.38	10.97	11.18	11.03	19,700
Nov 13, 2024	10.90	11.23	10.86	11.00	10.85	18,900
Nov 12, 2024	11.39	11.56	10.55	10.65	10.51	31,600
Nov 11, 2024	11.88	11.92	11.01	11.01	10.86	35,500
Nov 8, 2024	12.38	12.38	11.90	12.11	11.95	25,800
Nov 7, 2024	12.72	12.72	12.11	12.12	11.96	17,100
Nov 6, 2024	12.75	12.81	11.89	12.81	12.64	30,200
Nov 5, 2024	12.75	12.75	12.46	12.72	12.55	19,100
Nov 4, 2024	12.75	12.75	12.50	12.75	12.58	11,700
Nov 1, 2024	12.75	12.75	12.59	12.70	12.53	16,200
Oct 31, 2024	12.54	12.75	12.52	12.66	12.49	11,900
Oct 30, 2024	12.65	12.65	12.45	12.53	12.36	4,700
Oct 29, 2024	12.73	12.73	12.51	12.65	12.48	5,700
Oct 28, 2024	12.68	12.68	12.41	12.65	12.48	9,100
Oct 25, 2024	12.27	12.50	12.25	12.50	12.33	14,100
Oct 24, 2024	12.02	12.15	11.96	12.10	11.94	5,500
Oct 23, 2024	11.87	12.05	11.72	12.02	11.86	16,900
Oct 22, 2024	11.77	11.89	11.60	11.86	11.70	8,400
Oct 21, 2024	11.71	11.89	11.57	11.72	11.56	9,500
Oct 18, 2024	11.89	12.11	11.71	11.71	11.55	18,500
Oct 17, 2024	12.36	12.36	11.68	11.89	11.73	18,500
Oct 16, 2024	12.03	12.28	12.00	12.25	12.08	13,300
Oct 15, 2024	11.91	12.18	11.90	12.11	11.95	24,700
Oct 14, 2024	11.95	12.03	11.93	11.96	11.80	20,000
Oct 11, 2024	11.64	12.05	11.64	11.98	11.82	9,600
Oct 10, 2024	11.57	12.00	11.57	11.96	11.80	7,600
Oct 9, 2024	11.96	11.96	11.75	11.75	11.59	5,900
Oct 8, 2024	12.15	12.15	11.78	12.03	11.87	9,700
Oct 7, 2024	12.50	12.50	12.02	12.15	11.99	23,100
Oct 4, 2024	12.75	12.75	12.45	12.48	12.31	17,400
Oct 3, 2024	12.59	12.75	12.35	12.62	12.45	16,700
Oct 2, 2024	12.29	12.49	12.12	12.33	12.16	21,500
Oct 1, 2024	12.43	12.43	12.23	12.38	12.21	17,200
Sep 30, 2024	12.75	12.90	12.32	12.69	12.52	39,600
Sep 27, 2024	11.88	12.80	11.68	12.80	12.63	33,900
Sep 26, 2024	11.87	11.90	11.65	11.75	11.59	24,000
Sep 25, 2024	11.57	11.73	11.29	11.62	11.46	8,700
Sep 24, 2024	11.32	11.86	11.31	11.62	11.46	15,800
Sep 23, 2024	11.42	11.85	11.14	11.31	11.16	18,200
Sep 20, 2024	10.85	11.23	10.69	11.05	10.90	151,600
Sep 19, 2024	10.92	11.02	10.85	10.85	10.70	15,500
Sep 18, 2024	10.90	11.29	10.83	10.83	10.68	16,900
Sep 17, 2024	11.75	11.96	11.45	11.45	11.30	15,400
Sep 16, 2024	0.13 Dividend
Sep 16, 2024	11.90	11.96	11.54	11.75	11.59	19,000
Sep 13, 2024	12.23	12.23	11.68	11.99	11.70	10,900
Sep 12, 2024	11.35	11.84	11.35	11.84	11.55	13,800
Sep 11, 2024	11.60	11.61	11.35	11.35	11.08	11,100
Sep 10, 2024	11.62	11.63	11.45	11.63	11.35	15,500
Sep 9, 2024	11.49	11.64	11.35	11.55	11.27	18,300
Sep 6, 2024	11.65	11.65	11.25	11.25	10.98	6,200
Sep 5, 2024	11.70	11.70	11.42	11.65	11.37	10,900
Sep 4, 2024	11.80	11.90	11.59	11.65	11.37	9,100
Sep 3, 2024	11.85	11.93	11.70	11.70	11.42	11,300
Aug 30, 2024	11.68	11.85	11.67	11.85	11.56	32,100
Aug 29, 2024	11.85	11.95	11.71	11.81	11.52	18,800
Aug 28, 2024	11.81	12.03	11.75	11.75	11.47	10,200
Aug 27, 2024	12.29	12.44	11.93	12.00	11.71	9,500
Aug 26, 2024	11.90	12.25	11.85	12.25	11.95	44,500
Aug 23, 2024	11.81	11.85	11.52	11.84	11.55	19,900
Aug 22, 2024	11.59	11.77	11.52	11.69	11.41	7,900
Aug 21, 2024	11.13	11.80	11.13	11.75	11.47	10,800
Aug 20, 2024	11.58	11.60	11.14	11.19	10.92	15,100
Aug 19, 2024	11.20	11.35	11.00	11.24	10.97	14,200
Aug 16, 2024	11.08	11.14	10.58	11.11	10.84	12,400
Aug 15, 2024	10.48	11.03	10.31	11.03	10.76	19,700
Aug 14, 2024	10.46	10.70	10.15	10.23	9.98	14,800
Aug 13, 2024	10.39	10.74	9.99	10.74	10.48	9,500
Aug 12, 2024	10.20	10.20	9.23	9.57	9.34	15,100
Aug 9, 2024	10.52	10.52	10.13	10.31	10.06	9,700
Aug 8, 2024	10.25	10.75	10.25	10.73	10.47	9,800
Aug 7, 2024	9.89	10.45	9.89	10.45	10.20	9,200
Aug 6, 2024	9.96	10.25	9.55	10.10	9.86	14,800
Aug 5, 2024	10.17	10.50	9.78	9.97	9.73	20,900
Aug 2, 2024	11.09	11.15	10.50	10.50	10.25	17,600
Aug 1, 2024	11.46	11.66	11.12	11.31	11.04	25,100
Jul 31, 2024	11.60	11.67	11.40	11.47	11.19	21,700
Jul 30, 2024	11.88	11.88	11.51	11.74	11.46	28,200
Jul 29, 2024	11.64	11.88	11.31	11.84	11.55	22,000
Jul 26, 2024	11.57	11.70	10.79	11.70	11.42	29,500
Jul 25, 2024	10.62	11.39	10.53	11.39	11.11	30,300
Jul 24, 2024	10.04	10.58	10.04	10.43	10.18	16,500
Jul 23, 2024	9.95	10.42	9.82	10.31	10.06	28,300
Jul 22, 2024	12.26	12.26	9.78	10.01	9.77	60,400
Jul 19, 2024	12.59	12.59	12.26	12.26	11.96	12,000
Jul 18, 2024	12.74	12.80	12.21	12.58	12.28	16,000
Jul 17, 2024	12.70	12.81	12.51	12.81	12.50	20,300
Jul 16, 2024	12.74	12.81	12.59	12.81	12.50	21,700
Jul 15, 2024	12.40	12.84	12.39	12.84	12.53	53,500
Jul 12, 2024	12.35	12.39	12.31	12.39	12.09	27,100
Jul 11, 2024	12.25	12.50	12.19	12.35	12.05	40,800
Jul 10, 2024	11.65	11.98	11.60	11.98	11.69	26,400
Jul 9, 2024	11.78	11.78	11.63	11.69	11.41	12,600
Jul 8, 2024	11.59	11.80	11.56	11.80	11.51	21,700
Jul 5, 2024	11.60	11.60	11.30	11.55	11.27	46,300
Jul 3, 2024	11.48	11.60	11.40	11.59	11.31	7,400
Jul 2, 2024	11.62	11.85	11.52	11.70	11.42	16,200
Jul 1, 2024	11.65	11.80	11.42	11.80	11.51	58,700
Jun 28, 2024	10.99	11.41	10.79	11.41	11.13	657,300
Jun 27, 2024	10.85	10.89	10.57	10.89	10.63	30,500
Jun 26, 2024	10.39	10.87	9.71	10.87	10.61	29,700
Jun 25, 2024	10.69	10.79	10.44	10.51	10.26	8,900
Jun 24, 2024	10.91	10.96	10.55	10.65	10.39	19,400
Jun 21, 2024	11.00	11.01	10.62	11.01	10.74	16,200
Jun 20, 2024	10.90	10.99	10.79	10.83	10.57	6,800
Jun 18, 2024	10.96	10.99	10.55	10.79	10.53	7,600
Jun 17, 2024	0.13 Dividend
Jun 17, 2024	10.52	11.01	10.52	10.93	10.67	17,700
Jun 14, 2024	10.95	10.99	10.93	10.97	10.58	7,000
Jun 13, 2024	11.00	11.01	10.96	11.01	10.62	6,100
Jun 12, 2024	10.95	11.00	10.95	11.00	10.61	9,300
Jun 11, 2024	10.82	10.99	10.82	10.98	10.59	7,700
Jun 10, 2024	10.99	10.99	10.83	10.99	10.60	10,100
Jun 7, 2024	10.99	10.99	10.86	10.99	10.60	8,600
Jun 6, 2024	10.99	10.99	10.77	10.99	10.60	10,500
Jun 5, 2024	10.84	11.00	10.81	10.99	10.60	21,400
Jun 4, 2024	10.97	10.97	10.80	10.97	10.58	14,500
Jun 3, 2024	10.95	10.97	10.81	10.97	10.58	10,900
May 31, 2024	10.94	11.25	10.55	10.83	10.44	35,100
May 30, 2024	10.94	10.94	10.80	10.92	10.53	36,200
May 29, 2024	10.54	10.98	10.53	10.94	10.55	31,800
May 28, 2024	10.05	10.50	10.05	10.49	10.11	17,100
May 24, 2024	10.05	10.09	10.05	10.09	9.73	6,900
May 23, 2024	10.10	10.10	10.05	10.10	9.74	6,000
May 22, 2024	10.08	10.10	10.01	10.10	9.74	5,600
May 21, 2024	10.10	10.10	10.05	10.10	9.74	8,800
May 20, 2024	10.08	10.10	10.06	10.08	9.72	8,900
May 17, 2024	10.01	10.08	10.01	10.08	9.72	6,100
May 16, 2024	9.97	10.02	9.78	10.01	9.65	20,000
May 15, 2024	9.99	9.99	9.99	9.99	9.63	4,000
May 14, 2024	9.99	9.99	9.81	9.99	9.63	3,700
May 13, 2024	9.95	9.99	9.95	9.96	9.61	3,600
May 10, 2024	9.95	9.95	9.95	9.95	9.59	1,600
May 9, 2024	9.94	9.95	9.78	9.92	9.57	6,400
May 8, 2024	9.89	9.98	9.89	9.94	9.58	3,500
May 7, 2024	9.99	9.99	9.84	9.84	9.49	6,300
May 6, 2024	9.99	9.99	9.85	9.92	9.57	15,200
May 3, 2024	9.80	9.99	9.58	9.99	9.63	7,100
May 2, 2024	9.63	9.75	9.49	9.70	9.35	7,300
May 1, 2024	9.11	9.58	9.11	9.43	9.09	7,500
Apr 30, 2024	8.99	9.07	8.91	9.05	8.73	6,100
Apr 29, 2024	8.98	8.99	8.92	8.99	8.67	8,300
Apr 26, 2024	8.90	8.98	8.83	8.96	8.64	6,600
Apr 25, 2024	8.60	8.98	8.57	8.98	8.66	8,300
Apr 24, 2024	8.53	8.60	8.53	8.60	8.29	3,100
Apr 23, 2024	8.54	8.60	8.54	8.58	8.27	3,600
Apr 22, 2024	8.70	8.70	8.62	8.70	8.39	5,000
Apr 19, 2024	8.74	8.98	8.62	8.70	8.39	5,500
Apr 18, 2024	8.30	8.70	8.29	8.70	8.39	4,700
Apr 17, 2024	8.35	8.35	8.19	8.19	7.90	4,900
Apr 16, 2024	8.25	8.30	8.25	8.27	7.97	4,200
Apr 15, 2024	8.25	8.29	8.25	8.28	7.98	4,400
Apr 12, 2024	8.18	8.25	8.18	8.25	7.95	5,700
Apr 11, 2024	8.40	8.40	8.20	8.27	7.97	4,600
Apr 10, 2024	8.15	8.20	8.14	8.20	7.91	4,900
Apr 9, 2024	8.15	8.35	8.14	8.14	7.85	7,500
Apr 8, 2024	8.01	8.20	8.01	8.15	7.86	6,400
Apr 5, 2024	7.90	8.00	7.59	8.00	7.71	6,200
Apr 4, 2024	7.91	8.00	7.91	8.00	7.71	700
Apr 3, 2024	7.95	8.00	7.95	8.00	7.71	5,000
Apr 2, 2024	7.95	7.95	7.91	7.95	7.67	6,100
Apr 1, 2024	7.94	7.95	7.90	7.95	7.67	4,000
Mar 28, 2024	7.95	7.95	7.86	7.95	7.67	2,800
Mar 27, 2024	7.94	7.94	7.94	7.94	7.66	2,600
Mar 26, 2024	7.95	7.95	7.81	7.95	7.67	3,200
Mar 25, 2024	7.95	7.95	7.94	7.95	7.67	2,300
Mar 22, 2024	7.94	7.95	7.94	7.94	7.66	3,300
Mar 21, 2024	7.89	7.95	7.87	7.93	7.65	6,200
Mar 20, 2024	0.12 Dividend
Mar 20, 2024	6.86	7.95	6.56	7.89	7.61	13,600
Mar 19, 2024	7.95	7.95	7.91	7.91	7.51	6,000
Mar 18, 2024	7.94	7.94	7.89	7.89	7.49	4,900
Mar 15, 2024	7.86	7.94	7.86	7.90	7.50	1,700
Mar 14, 2024	7.94	7.94	7.82	7.94	7.54	5,400
Mar 13, 2024	7.93	7.94	7.90	7.94	7.54	1,000
Mar 12, 2024	7.76	7.76	7.76	7.76	7.37	500
Mar 11, 2024	7.83	7.94	7.83	7.94	7.54	2,100

SILA Sila Realty Trust, Inc.

25.56

+0.39%

AHR American Healthcare REIT, Inc.

28.54

-1.28%

UHT Universal Health Realty Income Trust

42.34

+0.75%

DHC Diversified Healthcare Trust

2.7000

+0.75%

SBRA Sabra Health Care REIT, Inc.

17.10

+1.42%

VTR Ventas, Inc.

68.10

+0.33%

NHI National Health Investors, Inc.

73.94

+1.40%

GMRE Global Medical REIT Inc.

9.04

+1.12%

WELL Welltower Inc.

144.59

-1.94%

OHI Omega Healthcare Investors, Inc.

37.64

+2.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Strawberry Fields REIT, Inc. (STRW)

Related Tickers