MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STRW — Strawberry Fields REIT, Inc.
NYSE AmericanStrawberry Fields REIT, Inc.
$12.80
-0.29(-2.22%)
- O
- 13.12
- H
- 13.18
- L
- 12.79
- V
- 25.44K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.80
Period Return+16.58%
Period High$14.75
Period Low$9.46
Avg Daily Volume34.7K
Total Trading Days365
STRW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $13.12 | $13.18 | $12.79 | $12.80 | $-0.29 | -2.22% | 25,435 | $12.97 | $12.79 $13.18 |
| Oct 7, 2026 | $13.07 | $13.30 | $12.99 | $13.09 | $-0.01 | -0.08% | 29,720 | $13.13 | $12.99 $13.30 |
| Oct 6, 2026 | $13.04 | $13.30 | $12.97 | $13.10 | +$0.13 | +1.00% | 50,859 | $13.16 | $12.97 $13.30 |
| Oct 5, 2026 | $13.39 | $13.54 | $12.86 | $12.97 | $-0.53 | -3.93% | 41,431 | $13.07 | $12.86 $13.54 |
| Oct 2, 2026 | $13.04 | $13.57 | $13.01 | $13.50 | +$0.63 | +4.90% | 103,526 | $13.38 | $13.01 $13.57 |
| Oct 1, 2026 | $13.05 | $13.15 | $12.77 | $12.87 | $-0.03 | -0.23% | 39,299 | $12.94 | $12.77 $13.15 |
| Sep 30, 2026 | $13.18 | $13.20 | $12.90 | $12.90 | $-0.20 | -1.53% | 28,452 | $13.01 | $12.90 $13.20 |
| Sep 29, 2026 | $13.31 | $13.31 | $12.72 | $13.10 | +$0.00 | +0.00% | 96,368 | $13.02 | $12.72 $13.31 |
| Sep 28, 2026 | $13.36 | $13.46 | $13.01 | $13.10 | $-0.30 | -2.24% | 29,049 | $13.15 | $13.01 $13.46 |
| Sep 25, 2026 | $13.29 | $13.55 | $13.29 | $13.40 | +$0.13 | +0.98% | 49,189 | $13.43 | $13.29 $13.55 |
| Sep 24, 2026 | $13.48 | $13.85 | $13.21 | $13.27 | $-0.33 | -2.43% | 45,514 | $13.50 | $13.21 $13.85 |
| Sep 23, 2026 | $13.62 | $13.99 | $13.51 | $13.60 | $-0.02 | -0.15% | 64,006 | $13.64 | $13.51 $13.99 |
| Sep 22, 2026 | $13.92 | $14.00 | $13.62 | $13.62 | $-0.13 | -0.95% | 25,662 | $13.77 | $13.62 $14.00 |
| Sep 21, 2026 | $13.91 | $13.97 | $13.67 | $13.75 | +$0.02 | +0.15% | 46,508 | $13.82 | $13.67 $13.97 |
| Sep 18, 2026 | $13.81 | $13.96 | $13.64 | $13.73 | $-0.08 | -0.58% | 100,500 | $13.78 | $13.64 $13.96 |
| Sep 17, 2026 | $13.70 | $13.96 | $13.60 | $13.81 | +$0.14 | +1.02% | 72,888 | $13.76 | $13.60 $13.96 |
| Sep 16, 2026 | $13.83 | $14.05 | $13.65 | $13.67 | $-0.26 | -1.87% | 36,936 | $13.82 | $13.65 $14.05 |
| Sep 15, 2026 | $13.95 | $14.12 | $13.88 | $13.93 | $-0.02 | -0.14% | 28,293 | $13.96 | $13.88 $14.12 |
| Sep 14, 2026 | $13.74 | $14.20 | $13.72 | $13.95 | +$0.13 | +0.94% | 25,326 | $14.01 | $13.72 $14.20 |
| Sep 11, 2026 | $14.04 | $14.24 | $13.82 | $13.82 | $-0.10 | -0.72% | 23,865 | $13.92 | $13.82 $14.24 |
| Sep 10, 2026 | $14.05 | $14.20 | $13.85 | $13.92 | +$0.01 | +0.07% | 36,255 | $14.04 | $13.85 $14.20 |
| Sep 9, 2026 | $13.73 | $14.03 | $13.73 | $13.91 | +$0.20 | +1.46% | 35,159 | $13.92 | $13.73 $14.03 |
| Sep 8, 2026 | $13.80 | $13.86 | $13.65 | $13.71 | +$0.09 | +0.66% | 26,109 | $13.78 | $13.65 $13.86 |
| Sep 4, 2026 | $13.67 | $13.80 | $13.61 | $13.62 | $-0.08 | -0.58% | 24,094 | $13.69 | $13.61 $13.80 |
| Sep 3, 2026 | $13.65 | $13.83 | $13.44 | $13.70 | +$0.10 | +0.74% | 43,640 | $13.71 | $13.44 $13.83 |
| Sep 2, 2026 | $13.60 | $13.70 | $13.35 | $13.60 | +$0.00 | +0.00% | 38,647 | $13.61 | $13.35 $13.70 |
| Sep 1, 2026 | $13.60 | $13.73 | $13.19 | $13.60 | +$0.11 | +0.82% | 63,545 | $13.58 | $13.19 $13.73 |
| Aug 31, 2026 | $13.32 | $13.61 | $13.07 | $13.49 | $-0.13 | -0.95% | 59,461 | $13.43 | $13.07 $13.61 |
| Aug 28, 2026 | $13.92 | $13.98 | $13.41 | $13.62 | $-0.28 | -2.01% | 40,974 | $13.78 | $13.41 $13.98 |
| Aug 27, 2026 | $13.80 | $13.96 | $13.65 | $13.90 | +$0.16 | +1.16% | 30,063 | $13.83 | $13.65 $13.96 |