Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.820
+0.020 (1.11%)
Feb 26, 2026, 4:00 PM EST - Market closed
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.81 | 1.84 | 1.79 | 1.81 | - | 0.33% | 14,944 |
| Feb 25, 2026 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 19,433 |
| Feb 24, 2026 | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | - | 46,213 |
| Feb 23, 2026 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | 0.56% | 67,952 |
| Feb 20, 2026 | 1.72 | 1.87 | 1.66 | 1.80 | 1.80 | 7.78% | 110,456 |
| Feb 19, 2026 | 1.71 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 22,988 |
| Feb 18, 2026 | 1.66 | 1.74 | 1.66 | 1.69 | 1.69 | 2.42% | 26,710 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 56,786 |
| Feb 13, 2026 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | - | 48,231 |
| Feb 12, 2026 | 1.78 | 1.86 | 1.73 | 1.75 | 1.75 | -2.23% | 26,213 |
| Feb 11, 2026 | 1.84 | 1.91 | 1.75 | 1.79 | 1.79 | -2.72% | 45,144 |
| Feb 10, 2026 | 1.74 | 1.88 | 1.70 | 1.84 | 1.84 | 4.55% | 49,714 |
| Feb 9, 2026 | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 28,806 |
| Feb 6, 2026 | 1.76 | 1.82 | 1.70 | 1.79 | 1.79 | 1.70% | 63,072 |
| Feb 5, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -3.83% | 62,573 |
| Feb 4, 2026 | 1.86 | 1.89 | 1.72 | 1.83 | 1.83 | 0.55% | 127,357 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.80 | 1.82 | 1.82 | -3.19% | 46,132 |
| Feb 2, 2026 | 1.86 | 1.96 | 1.80 | 1.88 | 1.88 | 1.08% | 77,458 |
| Jan 30, 2026 | 1.95 | 1.97 | 1.82 | 1.86 | 1.86 | -6.06% | 111,461 |
| Jan 29, 2026 | 2.16 | 2.16 | 1.96 | 1.98 | 1.98 | -7.48% | 202,897 |
| Jan 28, 2026 | 2.04 | 2.29 | 2.00 | 2.14 | 2.14 | 7.00% | 351,236 |
| Jan 27, 2026 | 2.08 | 2.10 | 1.94 | 2.00 | 2.00 | -3.85% | 121,417 |
| Jan 26, 2026 | 2.56 | 2.70 | 1.95 | 2.08 | 2.08 | -4.59% | 1,072,819 |
| Jan 23, 2026 | 2.05 | 2.39 | 1.90 | 2.18 | 2.18 | 9.00% | 1,238,394 |
| Jan 22, 2026 | 1.92 | 2.08 | 1.89 | 2.00 | 2.00 | 4.17% | 114,015 |
| Jan 21, 2026 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 3.23% | 21,915 |
| Jan 20, 2026 | 1.99 | 2.00 | 1.75 | 1.86 | 1.86 | -8.37% | 167,289 |
| Jan 16, 2026 | 2.03 | 2.09 | 2.01 | 2.03 | 2.03 | 2.01% | 50,032 |
| Jan 15, 2026 | 2.07 | 2.08 | 1.99 | 1.99 | 1.99 | -3.86% | 54,351 |
| Jan 14, 2026 | 2.16 | 2.20 | 2.03 | 2.07 | 2.07 | -3.27% | 73,229 |
| Jan 13, 2026 | 2.14 | 2.21 | 2.12 | 2.14 | 2.14 | 1.90% | 65,856 |
| Jan 12, 2026 | 1.94 | 2.19 | 1.94 | 2.10 | 2.10 | 9.95% | 68,921 |
| Jan 9, 2026 | 1.90 | 2.13 | 1.86 | 1.91 | 1.91 | 3.24% | 79,033 |
| Jan 8, 2026 | 1.85 | 1.91 | 1.75 | 1.85 | 1.85 | 1.09% | 84,298 |
| Jan 7, 2026 | 1.80 | 1.87 | 1.75 | 1.83 | 1.83 | 2.23% | 80,781 |
| Jan 6, 2026 | 1.80 | 1.88 | 1.76 | 1.79 | 1.79 | -0.56% | 37,340 |
| Jan 5, 2026 | 1.80 | 1.94 | 1.76 | 1.80 | 1.80 | 1.69% | 136,670 |
| Jan 2, 2026 | 1.64 | 1.89 | 1.64 | 1.77 | 1.77 | 6.63% | 103,607 |
| Dec 31, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -1.78% | 108,531 |
| Dec 30, 2025 | 1.65 | 1.74 | 1.65 | 1.69 | 1.69 | 1.20% | 80,124 |
| Dec 29, 2025 | 1.69 | 1.71 | 1.62 | 1.67 | 1.67 | -0.60% | 101,972 |
| Dec 26, 2025 | 1.67 | 1.73 | 1.63 | 1.68 | 1.68 | 1.20% | 46,213 |
| Dec 24, 2025 | 1.66 | 1.74 | 1.65 | 1.66 | 1.66 | - | 27,247 |
| Dec 23, 2025 | 1.67 | 1.76 | 1.65 | 1.66 | 1.66 | -0.60% | 139,145 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.66 | 1.67 | 1.67 | -7.22% | 117,041 |
| Dec 19, 2025 | 1.75 | 1.84 | 1.73 | 1.80 | 1.80 | 1.69% | 104,751 |
| Dec 18, 2025 | 1.87 | 1.88 | 1.72 | 1.77 | 1.77 | -3.80% | 207,593 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.82 | 1.84 | 1.84 | -2.65% | 87,676 |
| Dec 16, 2025 | 1.91 | 2.01 | 1.86 | 1.89 | 1.89 | -2.07% | 35,790 |
| Dec 15, 2025 | 2.14 | 2.25 | 1.85 | 1.93 | 1.93 | -7.21% | 192,110 |