Strawberry Fields REIT, Inc. (STRW)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.80 | 9.99 | 9.58 | 9.99 | 9.99 | 7,019 |
| 02 May 2024 | 9.63 | 9.75 | 9.49 | 9.70 | 9.70 | 7,300 |
| 01 May 2024 | 9.11 | 9.58 | 9.11 | 9.43 | 9.43 | 7,500 |
| 30 Apr 2024 | 8.99 | 9.07 | 8.91 | 9.05 | 9.05 | 6,100 |
| 29 Apr 2024 | 8.98 | 8.99 | 8.92 | 8.99 | 8.99 | 8,300 |
| 26 Apr 2024 | 8.90 | 8.98 | 8.83 | 8.96 | 8.96 | 6,600 |
| 25 Apr 2024 | 8.60 | 8.98 | 8.57 | 8.98 | 8.98 | 8,300 |
| 24 Apr 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 3,100 |
| 23 Apr 2024 | 8.54 | 8.60 | 8.54 | 8.58 | 8.58 | 3,600 |
| 22 Apr 2024 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | 5,000 |
| 19 Apr 2024 | 8.74 | 8.98 | 8.62 | 8.70 | 8.70 | 5,500 |
| 18 Apr 2024 | 8.30 | 8.70 | 8.29 | 8.70 | 8.70 | 4,700 |
| 17 Apr 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 4,900 |
| 16 Apr 2024 | 8.25 | 8.30 | 8.25 | 8.27 | 8.27 | 4,200 |
| 15 Apr 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 4,400 |
| 12 Apr 2024 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | 5,700 |
| 11 Apr 2024 | 8.40 | 8.40 | 8.20 | 8.27 | 8.27 | 4,600 |
| 10 Apr 2024 | 8.15 | 8.20 | 8.14 | 8.20 | 8.20 | 4,900 |
| 09 Apr 2024 | 8.15 | 8.35 | 8.14 | 8.14 | 8.14 | 7,500 |
| 08 Apr 2024 | 8.01 | 8.20 | 8.01 | 8.15 | 8.15 | 6,400 |
| 05 Apr 2024 | 7.90 | 8.00 | 7.59 | 8.00 | 8.00 | 6,200 |
| 04 Apr 2024 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 700 |
| 03 Apr 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 5,000 |
| 02 Apr 2024 | 7.95 | 7.95 | 7.91 | 7.95 | 7.95 | 6,100 |
| 01 Apr 2024 | 7.94 | 7.95 | 7.90 | 7.95 | 7.95 | 4,000 |
| 28 Mar 2024 | 7.95 | 7.95 | 7.86 | 7.95 | 7.95 | 2,800 |
| 27 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2,600 |
| 26 Mar 2024 | 7.95 | 7.95 | 7.81 | 7.95 | 7.95 | 3,200 |
| 25 Mar 2024 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 2,300 |
| 22 Mar 2024 | 7.94 | 7.95 | 7.94 | 7.94 | 7.94 | 3,300 |
| 21 Mar 2024 | 7.89 | 7.95 | 7.87 | 7.93 | 7.93 | 6,200 |
| 20 Mar 2024 | 6.86 | 7.95 | 6.56 | 7.89 | 7.89 | 13,600 |
| 20 Mar 2024 | 0.12 Dividend | |||||
| 19 Mar 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.79 | 6,000 |
| 18 Mar 2024 | 7.94 | 7.94 | 7.89 | 7.89 | 7.77 | 4,900 |
| 15 Mar 2024 | 7.86 | 7.94 | 7.86 | 7.90 | 7.78 | 1,700 |
| 14 Mar 2024 | 7.94 | 7.94 | 7.82 | 7.94 | 7.82 | 5,400 |
| 13 Mar 2024 | 7.93 | 7.94 | 7.90 | 7.94 | 7.82 | 1,000 |
| 12 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.64 | 500 |
| 11 Mar 2024 | 7.83 | 7.94 | 7.83 | 7.94 | 7.82 | 2,100 |
| 08 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 2,300 |
| 07 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 500 |
| 06 Mar 2024 | 7.80 | 7.94 | 7.80 | 7.94 | 7.82 | 600 |
| 05 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 300 |
| 04 Mar 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.82 | 1,100 |
| 01 Mar 2024 | 7.95 | 7.95 | 7.92 | 7.94 | 7.82 | 900 |
| 29 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 500 |
| 28 Feb 2024 | 7.94 | 7.94 | 7.93 | 7.94 | 7.82 | 1,400 |
| 27 Feb 2024 | 7.95 | 7.95 | 7.86 | 7.90 | 7.78 | 9,800 |
| 26 Feb 2024 | 7.90 | 7.95 | 7.90 | 7.94 | 7.82 | 2,400 |
| 23 Feb 2024 | 7.85 | 7.95 | 7.85 | 7.91 | 7.79 | 1,500 |
| 22 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.81 | 400 |
| 21 Feb 2024 | 7.89 | 7.95 | 7.89 | 7.94 | 7.82 | 12,500 |
| 20 Feb 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.83 | 1,300 |
| 16 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,600 |
| 15 Feb 2024 | 7.95 | 7.95 | 7.85 | 7.95 | 7.83 | 2,300 |
| 14 Feb 2024 | 7.92 | 7.95 | 7.90 | 7.91 | 7.79 | 2,600 |
| 13 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.70 | 300 |
| 12 Feb 2024 | 7.95 | 7.95 | 7.78 | 7.78 | 7.66 | 1,100 |
| 09 Feb 2024 | 7.95 | 7.95 | 7.82 | 7.95 | 7.83 | 1,800 |
| 08 Feb 2024 | 7.95 | 7.95 | 7.81 | 7.95 | 7.83 | 3,300 |
| 07 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,900 |
| 06 Feb 2024 | 7.76 | 7.95 | 7.76 | 7.95 | 7.83 | 3,200 |
| 05 Feb 2024 | 7.95 | 7.95 | 7.86 | 7.91 | 7.79 | 4,100 |
| 02 Feb 2024 | 7.74 | 7.95 | 7.74 | 7.95 | 7.83 | 900 |
| 01 Feb 2024 | 7.98 | 7.98 | 7.90 | 7.90 | 7.78 | 1,700 |
| 31 Jan 2024 | 7.95 | 7.95 | 7.79 | 7.79 | 7.67 | 6,200 |
| 30 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 600 |
| 29 Jan 2024 | 7.94 | 7.95 | 7.93 | 7.95 | 7.83 | 1,600 |
| 26 Jan 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.83 | 500 |
| 25 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
| 24 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
| 23 Jan 2024 | 7.77 | 7.95 | 7.77 | 7.79 | 7.67 | 2,400 |
| 22 Jan 2024 | 7.95 | 7.95 | 7.89 | 7.89 | 7.77 | 1,100 |
| 19 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
| 18 Jan 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.73 | 900 |
| 17 Jan 2024 | 7.95 | 7.95 | 7.79 | 7.84 | 7.72 | 2,700 |
| 16 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,100 |
| 12 Jan 2024 | 7.95 | 7.95 | 7.80 | 7.95 | 7.83 | 1,400 |
| 11 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 2,200 |
| 10 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | 300 |
| 09 Jan 2024 | 7.82 | 7.95 | 7.82 | 7.95 | 7.83 | 2,100 |
| 08 Jan 2024 | 7.90 | 7.95 | 7.90 | 7.91 | 7.79 | 1,400 |
| 05 Jan 2024 | 7.95 | 7.95 | 7.82 | 7.91 | 7.79 | 2,200 |
| 04 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.76 | 1,700 |
| 03 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | - |
| 02 Jan 2024 | 7.70 | 7.71 | 7.70 | 7.70 | 7.58 | 1,500 |
| 29 Dec 2023 | 7.75 | 7.95 | 7.64 | 7.72 | 7.60 | 9,100 |
| 28 Dec 2023 | 7.94 | 7.95 | 7.91 | 7.91 | 7.79 | 1,300 |
| 27 Dec 2023 | 7.92 | 7.92 | 7.85 | 7.90 | 7.78 | 2,500 |
| 26 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| 22 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| 21 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 500 |
| 20 Dec 2023 | 7.72 | 7.74 | 7.65 | 7.74 | 7.62 | 1,500 |
| 19 Dec 2023 | 7.70 | 7.70 | 7.53 | 7.53 | 7.42 | 4,100 |
| 18 Dec 2023 | 7.79 | 7.79 | 7.61 | 7.61 | 7.49 | 2,800 |
| 15 Dec 2023 | 7.17 | 7.94 | 7.17 | 7.94 | 7.82 | 28,500 |
| 14 Dec 2023 | 7.94 | 7.94 | 7.45 | 7.45 | 7.34 | 6,000 |
| 14 Dec 2023 | 0.12 Dividend | |||||
| 13 Dec 2023 | 7.81 | 7.90 | 7.80 | 7.80 | 7.56 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.