NYSE American · STRW · stock
Strawberry Fields REIT, Inc. (STRW) stock price history
Every NYSE American trading session of Strawberry Fields REIT, Inc. from Feb 22, 2023 to Sep 28, 2026: 903 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STRW adjusted close, 2023 to 2026
- $14.62
- All time high, 2026
- $14.75
- 52 week high, $10.71 low
- 903
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
STRW key facts
- Strawberry Fields REIT, Inc. (STRW) closed at $13.10 on Sep 28, 2026 on NYSE American.
- STRW's all time high close is $14.62, set on Jul 27, 2026; its all time low close is $4.86 on Apr 6, 2023.
- STRW's 52 week range is $10.71 to $14.75.
- STRW returned +10.5% over the year to Sep 28, 2026.
- Since Feb 22, 2023 STRW returned +81%, +17.9% a year compounded.
- STRW's deepest drawdown was -32.8% from Feb 22, 2023 to Apr 6, 2023.
- DataCedar holds 903 daily sessions of STRW history from Feb 22, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STRW price chart, 2023 to 2026
STRW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -3.7% |
| 6 months | +11.4% |
| Year to date | +1.4% |
| 1 year | +10.5% |
| 3 years | +138.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 22, 2023 | +81.1% |
| Compound annual growth, 3.6 years | +17.9% |
STRW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.62 on Jul 27, 2026
- All time low close
- $4.86 on Apr 6, 2023
- 52 week high
- $14.75 on Jul 28, 2026
- 52 week low
- $10.71 on Oct 20, 2025
- Deepest drawdown
- -32.8% from Feb 22, 2023 to Apr 6, 2023, recovered Apr 8, 2024
- Best single session
- +12.2% on Aug 13, 2024
- Worst single session
- -24.3% on Dec 5, 2024
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2024, +44%
- Worst calendar year
- 2025, +30%
STRW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 22, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.68 | $14.75 | $11.50 | $13.10 | +2.6% | 6M | 185 |
| 2025 | $9.84 | $13.59 | $8.17 | $12.77 | +30.5% | 12.9M | 250 |
| 2024 | $6.79 | $11.82 | $5.87 | $9.79 | +43.9% | 8.9M | 252 |
| 2023 | $7.27 | $7.40 | $4.86 | $6.80 | n/a | 647.2K | 216 |
STRW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.10 | -2.9% |
| August 2026 | $13.49 | -5.1% |
| July 2026 | $14.22 | +3.4% |
| June 2026 | $13.75 | +6.1% |
| May 2026 | $12.95 | +6.1% |
| April 2026 | $12.21 | +3.9% |
| March 2026 | $11.75 | -5.9% |
| February 2026 | $12.48 | -2.4% |
| January 2026 | $12.79 | +0.2% |
| December 2025 | $12.77 | +5.8% |
| November 2025 | $12.08 | +7.7% |
| October 2025 | $11.21 | -5.4% |
About the STRW data
Daily bars. 903 sessions from Feb 22, 2023 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STRW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
STRW share price history
