Strawberry Fields REIT Stock Price History
NYSE: STRWReal EstateReal Estate Investment TrustsUSD
12.93+0.13 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STRW price history at a glance
The price history for Strawberry Fields REIT (STRW) on this page begins on February 20, 2023, when the stock closed at $8.42; it most recently closed at $12.93 on October 5, 2026. The highest price in this record is $14.75, reached on July 27, 2026; the latest close is 12.3% below that peak. Over roughly 4 years the share price changed +53.6%, a 12.6% compound annual price return (excluding dividends).
In the last 12 months alone, STRW has gained 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $14.75
- Date of high
- Jul 27, 2026
- Low since 2023
- $5.79
- Date of low
- Apr 3, 2023
- 52-week high
- $14.75
- 52-week low
- $11.11
- IPO year
- 2023
- Last close
- $12.93
STRW returns
1 week
-4.22%
1 month
-7.05%
3 months
-5.27%
6 months
-1.90%
Year to date
-1.30%
1 year
+8.75%
3 years
+105.79%
STRW price return, excluding dividends.
STRW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.93 | -0.39% |
| 2025 | 12.98 | +21.20% |
| 2024 | 10.71 | +38.82% |
| 2023* | 7.72 | -8.33% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
STRW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.83 | 13.00 | 12.60 | 12.93 | +1.02% | |
| 13.12 | 13.18 | 12.79 | 12.80 | -2.22% | |
| 13.07 | 13.30 | 12.99 | 13.09 | -0.08% | |
| 13.04 | 13.30 | 12.97 | 13.10 | +1.00% | |
| 13.39 | 13.54 | 12.86 | 12.97 | -3.93% | |
| 13.04 | 13.57 | 13.02 | 13.50 | +4.90% | |
| 13.05 | 13.15 | 12.77 | 12.87 | -0.23% | |
| 13.18 | 13.20 | 12.90 | 12.90 | -1.53% | |
| 13.31 | 13.31 | 12.72 | 13.10 | 0.00% | |
| 13.36 | 13.46 | 13.01 | 13.10 | -2.24% | |
| 13.29 | 13.55 | 13.29 | 13.40 | +0.98% | |
| 13.48 | 13.85 | 13.21 | 13.27 | -2.43% | |
| 13.62 | 13.99 | 13.51 | 13.60 | -0.15% | |
| 13.92 | 14.00 | 13.62 | 13.62 | -0.95% | |
| 13.91 | 13.97 | 13.67 | 13.75 | +0.15% | |
| 13.81 | 13.96 | 13.64 | 13.73 | -0.58% | |
| 13.70 | 13.96 | 13.60 | 13.81 | +1.02% | |
| 13.83 | 14.05 | 13.65 | 13.67 | -1.87% | |
| 13.95 | 14.12 | 13.88 | 13.93 | -0.14% | |
| 13.74 | 14.20 | 13.72 | 13.95 | +0.94% | |
| 14.04 | 14.24 | 13.82 | 13.82 | -0.72% | |
| 14.05 | 14.20 | 13.85 | 13.92 | +0.07% | |
| 13.73 | 14.03 | 13.73 | 13.91 | +1.46% | |
| 13.80 | 13.86 | 13.65 | 13.71 | +0.66% | |
| 13.67 | 13.80 | 13.61 | 13.62 | -0.58% | |
| 13.65 | 13.83 | 13.44 | 13.70 | +0.74% | |
| 13.60 | 13.70 | 13.35 | 13.60 | 0.00% | |
| 13.60 | 13.73 | 13.19 | 13.60 | +0.82% | |
| 13.32 | 13.61 | 13.07 | 13.49 | -0.95% | |
| 13.92 | 13.98 | 13.41 | 13.62 | -2.01% | |
| 13.80 | 13.96 | 13.65 | 13.90 | +1.16% | |
| 14.05 | 14.05 | 13.66 | 13.74 | -1.51% | |
| 14.00 | 14.00 | 13.90 | 13.95 | +0.29% | |
| 13.83 | 13.98 | 13.83 | 13.91 | +0.80% | |
| 13.70 | 13.94 | 13.61 | 13.80 | +1.17% | |
| 13.61 | 13.74 | 13.60 | 13.64 | +0.22% | |
| 13.97 | 14.07 | 13.37 | 13.61 | -1.80% | |
| 13.77 | 13.97 | 13.77 | 13.86 | +1.91% | |
| 13.78 | 13.78 | 13.52 | 13.60 | -1.02% | |
| 13.63 | 13.82 | 13.62 | 13.74 | +0.29% | |
| 13.80 | 13.85 | 13.59 | 13.70 | -0.87% | |
| 13.76 | 13.94 | 13.60 | 13.82 | +1.62% | |
| 13.76 | 14.10 | 13.52 | 13.60 | -0.44% | |
| 13.95 | 14.05 | 13.21 | 13.66 | -3.60% | |
| 14.16 | 14.25 | 14.00 | 14.17 | -1.87% | |
| 14.37 | 14.50 | 14.00 | 14.44 | +1.33% | |
| 14.22 | 14.35 | 14.01 | 14.25 | +0.42% | |
| 14.05 | 14.47 | 14.05 | 14.19 | +1.36% | |
| 14.20 | 14.61 | 13.77 | 14.00 | -1.55% | |
| 14.63 | 14.63 | 14.10 | 14.22 | -2.60% | |
| 14.58 | 14.63 | 14.21 | 14.60 | +0.69% | |
| 14.60 | 14.66 | 14.35 | 14.50 | -0.68% | |
| 14.65 | 14.75 | 14.42 | 14.60 | -0.14% | |
| 14.38 | 14.66 | 14.26 | 14.62 | +2.24% | |
| 14.10 | 14.31 | 14.00 | 14.30 | +1.49% | |
| 14.05 | 14.10 | 13.98 | 14.09 | +0.28% | |
| 14.10 | 14.10 | 13.92 | 14.05 | 0.00% | |
| 13.99 | 14.11 | 13.89 | 14.05 | +1.44% | |
| 13.90 | 13.95 | 13.79 | 13.85 | -2.12% | |
| 13.68 | 14.27 | 13.68 | 14.15 | +2.76% | |
| 13.60 | 13.77 | 13.60 | 13.77 | +0.81% | |
| 13.71 | 13.74 | 13.60 | 13.66 | +0.15% | |
| 13.58 | 13.77 | 13.50 | 13.64 | +1.04% | |
| 13.49 | 13.73 | 13.41 | 13.50 | -1.10% | |
| 13.70 | 13.70 | 13.45 | 13.65 | -0.36% | |
| 13.23 | 13.75 | 13.23 | 13.70 | +3.40% | |
| 13.57 | 13.60 | 13.25 | 13.25 | -2.36% | |
| 13.60 | 13.67 | 13.57 | 13.57 | -0.07% | |
| 13.67 | 13.75 | 13.58 | 13.58 | -1.38% | |
| 13.76 | 13.91 | 13.74 | 13.77 | -0.07% | |
| 13.82 | 13.82 | 13.56 | 13.78 | +0.22% | |
| 13.65 | 13.84 | 13.20 | 13.75 | +1.10% | |
| 13.62 | 13.63 | 13.43 | 13.60 | 0.00% | |
| 13.49 | 13.65 | 13.40 | 13.60 | +1.80% | |
| 13.15 | 13.59 | 13.15 | 13.36 | +1.14% | |
| 13.57 | 13.57 | 13.16 | 13.21 | -2.65% | |
| 13.50 | 13.57 | 13.18 | 13.57 | +0.52% | |
| 13.29 | 13.57 | 13.29 | 13.50 | +1.20% | |
| 13.30 | 13.40 | 13.20 | 13.34 | +1.29% | |
| 13.25 | 13.30 | 13.13 | 13.17 | -0.98% | |
| 13.30 | 13.35 | 13.06 | 13.30 | -0.67% | |
| 13.25 | 13.39 | 13.17 | 13.39 | +1.29% | |
| 13.08 | 13.22 | 13.03 | 13.22 | +0.99% | |
| 13.25 | 13.25 | 13.03 | 13.09 | -1.13% | |
| 13.25 | 13.25 | 13.13 | 13.24 | +0.30% | |
| 13.10 | 13.20 | 13.00 | 13.20 | +1.07% | |
| 13.30 | 13.30 | 13.00 | 13.06 | +0.15% | |
| 12.64 | 13.06 | 12.64 | 13.04 | +2.60% | |
| 12.86 | 13.11 | 12.54 | 12.71 | +0.32% | |
| 12.97 | 13.02 | 12.66 | 12.67 | -2.69% | |
| 13.05 | 13.16 | 13.00 | 13.02 | +0.31% | |
| 13.10 | 13.16 | 12.74 | 12.98 | -1.07% | |
| 13.20 | 13.26 | 13.12 | 13.12 | -0.98% | |
| 13.28 | 13.28 | 13.13 | 13.25 | +0.08% | |
| 13.13 | 13.25 | 13.08 | 13.24 | +1.07% | |
| 13.20 | 13.30 | 13.05 | 13.10 | -1.06% | |
| 13.25 | 13.30 | 13.12 | 13.24 | -0.23% | |
| 13.17 | 13.27 | 13.02 | 13.27 | +0.68% | |
| 12.98 | 13.25 | 12.98 | 13.18 | +2.73% | |
| 13.00 | 13.23 | 12.83 | 12.83 | -1.76% | |
| 12.97 | 13.16 | 12.81 | 13.06 | +0.23% | |
| 13.00 | 13.17 | 13.00 | 13.03 | -0.76% | |
| 13.10 | 13.20 | 13.03 | 13.13 | +1.00% | |
| 13.05 | 13.09 | 12.97 | 13.00 | -0.69% | |
| 12.50 | 13.14 | 12.50 | 13.09 | +1.47% | |
| 12.63 | 13.19 | 12.52 | 12.90 | +0.62% | |
| 13.17 | 13.31 | 12.72 | 12.82 | -1.00% | |
| 12.75 | 13.18 | 12.75 | 12.95 | +1.57% | |
| 12.92 | 13.20 | 12.75 | 12.75 | -1.54% | |
| 12.90 | 13.10 | 12.74 | 12.95 | +0.94% | |
| 12.98 | 13.11 | 12.78 | 12.83 | -2.51% | |
| 12.67 | 13.16 | 12.47 | 13.16 | +6.39% | |
| 12.44 | 12.77 | 12.33 | 12.37 | 0.00% | |
| 12.53 | 12.65 | 12.37 | 12.37 | -2.06% | |
| 12.16 | 12.79 | 12.16 | 12.63 | +3.19% | |
| 12.16 | 12.61 | 12.16 | 12.24 | -1.05% | |
| 12.37 | 12.65 | 12.31 | 12.37 | -0.64% | |
| 12.38 | 12.82 | 12.38 | 12.45 | +0.48% | |
| 12.24 | 12.73 | 12.24 | 12.39 | +0.90% | |
| 12.65 | 12.73 | 12.20 | 12.28 | -3.31% | |
| 12.89 | 12.94 | 12.67 | 12.70 | -0.86% | |
| 12.62 | 12.83 | 12.43 | 12.81 | +2.89% | |
| 12.90 | 13.04 | 12.28 | 12.45 | -3.79% | |
| 13.30 | 13.30 | 12.79 | 12.94 | -2.63% | |
| 13.22 | 13.29 | 13.01 | 13.29 | +0.53% | |
| 13.35 | 13.35 | 13.11 | 13.22 | +0.30% | |
| 13.34 | 13.34 | 12.95 | 13.18 | -0.30% | |
| 12.79 | 13.35 | 12.79 | 13.22 | +2.88% | |
| 12.85 | 12.94 | 12.75 | 12.85 | +0.23% | |
| 12.61 | 12.82 | 12.60 | 12.82 | +1.34% | |
| 12.93 | 13.06 | 12.44 | 12.65 | -1.86% | |
| 12.28 | 12.98 | 11.65 | 12.89 | +6.09% | |
| 12.15 | 12.15 | 12.00 | 12.15 | +2.10% | |
| 12.15 | 12.19 | 11.79 | 11.90 | -0.75% | |
| 11.90 | 12.16 | 11.83 | 11.99 | +0.67% | |
| 12.22 | 12.44 | 11.75 | 11.91 | -1.98% | |
| 11.77 | 12.35 | 11.77 | 12.15 | +1.25% | |
| 11.94 | 12.09 | 11.70 | 12.00 | -0.17% | |
| 11.96 | 12.38 | 11.85 | 12.02 | +0.17% | |
| 12.61 | 12.83 | 11.75 | 12.00 | -4.00% | |
| 12.38 | 12.83 | 12.06 | 12.50 | +1.38% | |
| 12.45 | 12.58 | 12.09 | 12.33 | -1.91% | |
| 12.59 | 12.68 | 12.24 | 12.57 | -0.87% | |
| 12.63 | 12.83 | 12.59 | 12.68 | -1.09% | |
| 12.78 | 13.05 | 12.63 | 12.82 | -0.47% | |
| 12.89 | 12.95 | 12.64 | 12.88 | +0.63% | |
| 12.69 | 12.88 | 12.68 | 12.80 | -0.47% | |
| 12.47 | 12.86 | 12.47 | 12.86 | +3.13% | |
| 12.65 | 12.85 | 12.35 | 12.47 | -2.96% | |
| 12.62 | 12.85 | 12.62 | 12.85 | -0.08% | |
| 12.62 | 12.88 | 12.62 | 12.86 | -1.00% | |
| 12.96 | 13.00 | 12.74 | 12.99 | -0.84% | |
| 12.76 | 13.19 | 12.76 | 13.10 | +2.34% | |
| 12.75 | 13.00 | 12.63 | 12.80 | -0.31% | |
| 13.05 | 13.20 | 12.80 | 12.84 | +0.31% | |
| 12.70 | 12.95 | 12.50 | 12.80 | +0.16% | |
| 13.01 | 13.25 | 12.69 | 12.78 | -1.39% | |
| 12.28 | 13.19 | 12.28 | 12.96 | +5.28% | |
| 12.23 | 12.51 | 12.21 | 12.31 | +2.50% | |
| 13.10 | 13.45 | 12.00 | 12.01 | -7.83% | |
| 12.73 | 13.14 | 12.58 | 13.03 | +3.00% | |
| 12.62 | 12.92 | 12.53 | 12.65 | -0.24% | |
| 12.73 | 12.94 | 12.42 | 12.68 | -0.24% | |
| 12.89 | 13.11 | 12.55 | 12.71 | -1.78% | |
| 13.05 | 13.09 | 12.85 | 12.94 | +1.57% | |
| 12.82 | 13.02 | 12.51 | 12.74 | -0.47% | |
| 12.83 | 13.20 | 12.71 | 12.80 | +0.47% | |
| 12.58 | 12.90 | 12.50 | 12.74 | +1.92% | |
| 13.07 | 13.25 | 12.50 | 12.50 | -4.21% | |
| 13.45 | 13.45 | 13.01 | 13.05 | -1.51% | |
| 13.45 | 13.45 | 12.80 | 13.25 | +0.38% | |
| 13.23 | 13.30 | 12.90 | 13.20 | -0.08% | |
| 13.31 | 13.31 | 13.00 | 13.21 | -0.30% | |
| 13.19 | 13.45 | 13.18 | 13.25 | +0.99% | |
| 12.75 | 13.25 | 12.75 | 13.12 | +2.02% | |
| 13.06 | 13.06 | 12.85 | 12.86 | +0.39% | |
| 13.16 | 13.18 | 12.75 | 12.81 | -2.95% | |
| 12.98 | 13.20 | 12.98 | 13.20 | -0.90% | |
| 13.20 | 13.42 | 12.82 | 13.32 | +0.30% | |
| 13.45 | 13.45 | 13.16 | 13.28 | -1.04% | |
| 13.44 | 13.44 | 13.19 | 13.42 | +0.52% | |
| 13.26 | 13.44 | 13.11 | 13.35 | +0.83% | |
| 13.01 | 13.44 | 12.75 | 13.24 | +0.15% | |
| 13.25 | 13.34 | 12.93 | 13.22 | -0.90% | |
| 13.16 | 13.44 | 13.16 | 13.34 | +0.38% | |
| 13.30 | 13.30 | 13.11 | 13.29 | -0.45% | |
| 13.23 | 13.35 | 13.18 | 13.35 | -0.37% | |
| 13.36 | 13.56 | 13.24 | 13.40 | -0.37% | |
| 13.31 | 13.45 | 13.19 | 13.45 | +1.20% | |
| 13.00 | 13.40 | 13.00 | 13.29 | +2.39% | |
| 13.06 | 13.50 | 12.97 | 12.98 | -0.15% | |
| 12.83 | 13.05 | 12.75 | 13.00 | +1.25% | |
| 13.00 | 13.11 | 12.70 | 12.84 | -1.08% | |
| 13.01 | 13.10 | 12.60 | 12.98 | -0.92% | |
| 13.20 | 13.20 | 12.95 | 13.10 | -1.13% | |
| 13.06 | 13.35 | 13.06 | 13.25 | +0.68% | |
| 12.99 | 13.18 | 12.96 | 13.16 | +1.31% | |
| 12.86 | 13.09 | 12.84 | 12.99 | +0.70% | |
| 12.95 | 13.11 | 12.90 | 12.90 | -0.69% | |
| 13.20 | 13.20 | 12.95 | 12.99 | -0.08% | |
| 13.04 | 13.23 | 12.65 | 13.00 | -2.33% | |
| 13.15 | 13.40 | 12.61 | 13.31 | +1.53% | |
| 13.43 | 13.43 | 13.07 | 13.11 | -1.50% | |
| 13.29 | 13.49 | 13.08 | 13.31 | +1.76% | |
| 13.94 | 13.94 | 13.07 | 13.08 | -5.49% | |
| 13.15 | 14.00 | 13.15 | 13.84 | +5.49% | |
| 13.20 | 13.30 | 13.07 | 13.12 | +0.08% | |
| 13.01 | 13.17 | 12.97 | 13.11 | +0.54% | |
| 13.06 | 13.19 | 12.80 | 13.04 | +0.31% | |
| 12.60 | 13.00 | 12.60 | 13.00 | +3.17% | |
| 13.27 | 13.28 | 12.56 | 12.60 | -5.05% | |
| 13.20 | 13.30 | 12.78 | 13.27 | +0.53% | |
| 13.13 | 13.55 | 12.97 | 13.20 | -0.75% | |
| 13.15 | 13.77 | 12.87 | 13.30 | +1.60% | |
| 12.82 | 13.24 | 12.74 | 13.09 | +2.27% | |
| 12.65 | 12.84 | 12.30 | 12.80 | +2.15% | |
| 12.37 | 12.55 | 12.37 | 12.53 | +2.96% | |
| 12.14 | 12.55 | 12.14 | 12.17 | +0.91% | |
| 12.12 | 12.50 | 11.80 | 12.06 | +0.33% | |
| 11.88 | 12.12 | 11.88 | 12.02 | -0.08% | |
| 11.70 | 12.04 | 11.70 | 12.03 | +2.82% | |
| 11.84 | 11.91 | 11.59 | 11.70 | -0.43% | |
| 11.58 | 12.00 | 11.58 | 11.75 | -1.84% | |
| 11.75 | 12.27 | 11.67 | 11.97 | +1.79% | |
| 11.88 | 12.15 | 11.63 | 11.76 | -2.41% | |
| 12.02 | 12.14 | 12.00 | 12.05 | -1.87% | |
| 12.27 | 12.28 | 12.15 | 12.28 | +0.74% | |
| 12.03 | 12.20 | 12.01 | 12.19 | +1.08% | |
| 11.58 | 12.08 | 11.53 | 12.06 | +1.94% | |
| 11.89 | 12.19 | 11.65 | 11.83 | +1.55% | |
| 11.51 | 11.84 | 11.47 | 11.65 | +0.87% | |
| 11.27 | 11.60 | 11.27 | 11.55 | -0.60% | |
| 11.35 | 11.63 | 11.15 | 11.62 | +2.11% | |
| 11.34 | 11.49 | 11.34 | 11.38 | -1.47% | |
| 11.40 | 11.55 | 11.12 | 11.55 | -0.69% | |
| 11.34 | 11.68 | 11.34 | 11.63 | +0.95% | |
| 11.61 | 11.69 | 11.35 | 11.52 | -1.96% | |
| 11.38 | 11.81 | 11.23 | 11.75 | +2.98% | |
| 11.49 | 11.50 | 11.36 | 11.41 | +0.62% | |
| 11.65 | 11.65 | 11.23 | 11.34 | -2.99% | |
| 11.61 | 11.76 | 11.45 | 11.69 | +0.69% | |
| 11.40 | 11.92 | 11.39 | 11.61 | -0.51% | |
| 11.26 | 11.67 | 11.20 | 11.67 | +3.46% | |
| 11.75 | 12.13 | 11.26 | 11.28 | -3.92% | |
| 11.64 | 11.82 | 11.11 | 11.74 | +0.95% | |
| 11.57 | 11.81 | 11.52 | 11.63 | +0.35% | |
| 11.75 | 12.14 | 11.59 | 11.59 | -2.77% | |
| 11.73 | 12.06 | 11.65 | 11.92 | +2.14% | |
| 11.75 | 11.85 | 11.65 | 11.67 | -0.43% | |
| 11.90 | 12.59 | 11.58 | 11.72 | +0.43% | |
| 11.92 | 12.25 | 11.59 | 11.67 | -1.85% | |
| 11.78 | 11.89 | 11.61 | 11.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STRW chart for longer ranges.