Strawberry Fields REIT, Inc. (STRW)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,600 |
| 09 may 2024 | 9.94 | 9.95 | 9.78 | 9.92 | 9.92 | 6,400 |
| 08 may 2024 | 9.89 | 9.98 | 9.89 | 9.94 | 9.94 | 3,500 |
| 07 may 2024 | 9.99 | 9.99 | 9.84 | 9.84 | 9.84 | 6,300 |
| 06 may 2024 | 9.99 | 9.99 | 9.85 | 9.92 | 9.92 | 15,200 |
| 03 may 2024 | 9.80 | 9.99 | 9.58 | 9.99 | 9.99 | 7,100 |
| 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 abr 2024 | 8.99 | 9.07 | 8.91 | 9.05 | 9.05 | 6,100 |
| 29 abr 2024 | 8.98 | 8.99 | 8.92 | 8.99 | 8.99 | 8,300 |
| 26 abr 2024 | 8.90 | 8.98 | 8.83 | 8.96 | 8.96 | 6,600 |
| 25 abr 2024 | 8.60 | 8.98 | 8.57 | 8.98 | 8.98 | 8,300 |
| 24 abr 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 3,100 |
| 23 abr 2024 | 8.54 | 8.60 | 8.54 | 8.58 | 8.58 | 3,600 |
| 22 abr 2024 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | 5,000 |
| 19 abr 2024 | 8.74 | 8.98 | 8.62 | 8.70 | 8.70 | 5,500 |
| 18 abr 2024 | 8.30 | 8.70 | 8.29 | 8.70 | 8.70 | 4,700 |
| 17 abr 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 4,900 |
| 16 abr 2024 | 8.25 | 8.30 | 8.25 | 8.27 | 8.27 | 4,200 |
| 15 abr 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 4,400 |
| 12 abr 2024 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | 5,700 |
| 11 abr 2024 | 8.40 | 8.40 | 8.20 | 8.27 | 8.27 | 4,600 |
| 10 abr 2024 | 8.15 | 8.20 | 8.14 | 8.20 | 8.20 | 4,900 |
| 09 abr 2024 | 8.15 | 8.35 | 8.14 | 8.14 | 8.14 | 7,500 |
| 08 abr 2024 | 8.01 | 8.20 | 8.01 | 8.15 | 8.15 | 6,400 |
| 05 abr 2024 | 7.90 | 8.00 | 7.59 | 8.00 | 8.00 | 6,200 |
| 04 abr 2024 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 700 |
| 03 abr 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 5,000 |
| 02 abr 2024 | 7.95 | 7.95 | 7.91 | 7.95 | 7.95 | 6,100 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 7.95 | 7.95 | 7.79 | 7.79 | 7.67 | 6,200 |
| 30 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 600 |
| 29 ene 2024 | 7.94 | 7.95 | 7.93 | 7.95 | 7.83 | 1,600 |
| 26 ene 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.83 | 500 |
| 25 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - |
| 24 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
| 23 ene 2024 | 7.77 | 7.95 | 7.77 | 7.79 | 7.67 | 2,400 |
| 22 ene 2024 | 7.95 | 7.95 | 7.89 | 7.89 | 7.77 | 1,100 |
| 19 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 800 |
| 18 ene 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.73 | 900 |
| 17 ene 2024 | 7.95 | 7.95 | 7.79 | 7.84 | 7.72 | 2,700 |
| 16 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1,100 |
| 12 ene 2024 | 7.95 | 7.95 | 7.80 | 7.95 | 7.83 | 1,400 |
| 11 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 2,200 |
| 10 ene 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | 300 |
| 09 ene 2024 | 7.82 | 7.95 | 7.82 | 7.95 | 7.83 | 2,100 |
| 08 ene 2024 | 7.90 | 7.95 | 7.90 | 7.91 | 7.79 | 1,400 |
| 05 ene 2024 | 7.95 | 7.95 | 7.82 | 7.91 | 7.79 | 2,200 |
| 04 ene 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.76 | 1,700 |
| 03 ene 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | - |
| 02 ene 2024 | 7.70 | 7.71 | 7.70 | 7.70 | 7.58 | 1,500 |
| 29 dic 2023 | 7.75 | 7.95 | 7.64 | 7.72 | 7.60 | 9,100 |
| 28 dic 2023 | 7.94 | 7.95 | 7.91 | 7.91 | 7.79 | 1,300 |
| 27 dic 2023 | 7.92 | 7.92 | 7.85 | 7.90 | 7.78 | 2,500 |
| 26 dic 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| 22 dic 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - |
| 21 dic 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 500 |
| 20 dic 2023 | 7.72 | 7.74 | 7.65 | 7.74 | 7.62 | 1,500 |
| 19 dic 2023 | 7.70 | 7.70 | 7.53 | 7.53 | 7.42 | 4,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.