Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.410
+0.020 (1.44%)
At close: Aug 12, 2025, 4:00 PM
1.610
+0.200 (14.18%)
Pre-market: Aug 13, 2025, 5:14 AM EDT
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 12,039 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -1.49% | 42,556 |
| Aug 8, 2025 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 0.79% | 12,290 |
| Aug 7, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 9,860 |
| Aug 6, 2025 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | - | 18,792 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,898 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 17,643 |
| Aug 1, 2025 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 12,978 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -5.23% | 7,176 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.50 | 1.53 | 1.53 | 0.66% | 12,801 |
| Jul 29, 2025 | 1.61 | 1.64 | 1.50 | 1.52 | 1.52 | -5.00% | 43,179 |
| Jul 28, 2025 | 1.56 | 1.61 | 1.51 | 1.60 | 1.60 | 8.11% | 79,752 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 27,606 |
| Jul 24, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 10.71% | 21,902 |
| Jul 23, 2025 | 1.42 | 1.54 | 1.40 | 1.40 | 1.40 | -1.41% | 59,123 |
| Jul 22, 2025 | 1.48 | 1.55 | 1.38 | 1.42 | 1.42 | -5.71% | 11,711 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 0.87% | 14,061 |
| Jul 18, 2025 | 1.48 | 1.56 | 1.42 | 1.49 | 1.49 | -2.42% | 27,380 |
| Jul 17, 2025 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | 1.32% | 18,875 |
| Jul 16, 2025 | 1.40 | 1.63 | 1.40 | 1.51 | 1.51 | 5.59% | 38,052 |
| Jul 15, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 2.14% | 2,903 |
| Jul 14, 2025 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 3.32% | 26,774 |
| Jul 11, 2025 | 1.38 | 1.44 | 1.31 | 1.36 | 1.36 | -2.52% | 24,328 |
| Jul 10, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | -4.07% | 3,109 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.04% | 954 |
| Jul 8, 2025 | 1.33 | 1.51 | 1.33 | 1.42 | 1.42 | 1.43% | 14,327 |
| Jul 7, 2025 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -2.10% | 15,099 |
| Jul 3, 2025 | 1.46 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 15,789 |
| Jul 2, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | - | 11,942 |
| Jul 1, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | 0.69% | 25,994 |
| Jun 30, 2025 | 1.45 | 1.54 | 1.42 | 1.44 | 1.44 | -0.69% | 34,110 |
| Jun 27, 2025 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -5.84% | 51,877 |
| Jun 26, 2025 | 1.55 | 1.55 | 1.46 | 1.54 | 1.54 | - | 11,532 |
| Jun 25, 2025 | 1.55 | 1.63 | 1.50 | 1.54 | 1.54 | -3.75% | 32,415 |
| Jun 24, 2025 | 1.51 | 1.60 | 1.49 | 1.60 | 1.60 | 8.11% | 50,587 |
| Jun 23, 2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | -1.33% | 13,104 |
| Jun 20, 2025 | 1.52 | 1.52 | 1.43 | 1.50 | 1.50 | 1.35% | 18,178 |
| Jun 18, 2025 | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 13,362 |
| Jun 17, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | -1.36% | 177,846 |
| Jun 16, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 14,318 |
| Jun 13, 2025 | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -3.38% | 21,830 |
| Jun 12, 2025 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 2.78% | 32,997 |
| Jun 11, 2025 | 1.44 | 1.50 | 1.40 | 1.44 | 1.44 | 2.13% | 52,349 |
| Jun 10, 2025 | 1.39 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 17,894 |
| Jun 9, 2025 | 1.38 | 1.46 | 1.36 | 1.39 | 1.39 | 2.21% | 78,233 |
| Jun 6, 2025 | 1.20 | 1.36 | 1.20 | 1.36 | 1.36 | 13.33% | 100,435 |
| Jun 5, 2025 | 1.13 | 1.24 | 1.13 | 1.20 | 1.20 | 6.19% | 66,159 |
| Jun 4, 2025 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 0.44% | 24,725 |
| Jun 3, 2025 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 5.14% | 46,178 |
| Jun 2, 2025 | 1.08 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 48,259 |