Skip to main content
STRW logo

Strawberry Fields REIT, Inc.

STRWNYSEAMERICANReal EstateREIT - Healthcare Facilities

$12.67Today:- (-)1Y +10.16%

As of Oct 26, 2026 close

Market cap
$170.47M
P/E (TTM)
20.12
Forward P/E
14.06
Dividend yield
5.16%
52-week range
$11.12$14.75
Volume (live)
-
Avg. volume (3M)
46.00K

Strawberry Fields REIT (STRW) Historical Stock Prices

Analyze Strawberry Fields REIT (STRW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Strawberry Fields REIT (STRW) Interactive Price Chart

Interactive historical price chart showing Strawberry Fields REIT stock price movements and trends across multiple time periods.

Loading chart...

STRW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STRW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202612.8012.8012.8012.6712.6729.94K
Oct 23, 202612.9213.0012.5912.6712.6751.49K
Oct 22, 202612.5112.8812.4312.7912.7957.16K
Oct 21, 202612.5212.8712.5012.7012.7044.28K
Oct 20, 202612.8212.8612.4312.5112.5140.25K
Oct 19, 202612.8112.9012.5012.6712.6746.01K
Oct 16, 202612.9513.1512.5512.8612.8665.01K
Oct 15, 202613.0713.1512.9012.9612.9619.45K
Oct 14, 202612.9613.2712.9613.0313.0347.35K
Oct 13, 202612.9813.1512.9813.0413.0423.04K
Oct 12, 202613.0013.1012.6212.9212.9222.41K
Oct 9, 202612.8313.0012.6012.9312.9320.57K
Oct 8, 202613.1213.1812.7912.8012.8025.44K
Oct 7, 202613.0713.3012.9913.0913.0929.74K
Oct 6, 202613.0413.3012.9713.1013.1050.47K
Oct 5, 202613.3913.5412.8612.9712.9741.43K
Oct 2, 202613.0413.5713.0213.5013.50103.53K
Oct 1, 202613.0513.1512.7712.8712.8739.30K
Sep 30, 202613.1813.2012.9012.9012.9028.45K
Sep 29, 202613.3113.3112.7213.1013.1096.35K
Sep 28, 202613.3613.4613.0113.1013.1029.05K
Sep 25, 202613.2913.5513.2913.4013.4049.19K
Sep 24, 202613.4813.8513.2113.2713.2745.51K
Sep 23, 202613.6213.9913.5113.6013.6063.99K
Sep 22, 202613.9214.0013.6213.6213.6225.63K
Sep 21, 202613.9113.9713.6713.7513.7546.41K
Sep 18, 202613.8113.9613.6313.7313.73100.50K
Sep 17, 202613.7013.9613.6013.8113.8172.89K
Sep 16, 202613.8314.0513.6513.6713.6736.94K
Sep 15, 202613.9514.1213.8813.9313.7628.29K
Sep 14, 202613.7414.2013.7213.9513.7825.33K
Sep 11, 202614.0414.2413.8213.8213.6523.87K
Sep 10, 202614.0514.2013.8513.9213.7536.26K
Sep 9, 202613.7314.0313.7313.9113.7435.16K
Sep 8, 202613.8013.8613.6513.7113.5426.11K
Sep 4, 202613.6713.8013.6113.6213.4524.09K
Sep 3, 202613.6513.8313.4413.7013.5343.64K
Sep 2, 202613.6013.7013.3513.6013.4338.65K
Sep 1, 202613.6013.7313.1913.6013.4363.54K
Aug 31, 202613.3213.6113.0713.4913.3359.46K
Aug 28, 202613.9213.9813.4113.6213.4540.97K
Aug 27, 202613.8013.9613.6413.9013.7330.06K
Aug 26, 202614.0514.0513.6613.7413.5724.78K
Aug 25, 202614.0014.0013.9013.9513.7826.12K
Aug 24, 202613.8313.9813.8313.9113.7429.34K
Aug 21, 202613.7013.9413.6113.8013.6360.53K
Aug 20, 202613.6113.7413.6013.6413.4716.62K
Aug 19, 202613.9714.0613.3713.6113.4455.75K
Aug 18, 202613.7713.9713.7713.8613.6942.73K
Aug 17, 202613.7813.7813.5213.6013.4333.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.