Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.360
+0.160 (13.33%)
At close: Jun 6, 2025, 4:00 PM
1.380
+0.020 (1.47%)
After-hours: Jun 6, 2025, 7:12 PM EDT
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 1.09 | 1.23 | 1.06 | 1.13 | 1.13 | -4.24% | 37,882 |
| May 29, 2025 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 3.51% | 65,004 |
| May 28, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -3.80% | 31,539 |
| May 27, 2025 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -4.44% | 12,151 |
| May 23, 2025 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 19,333 |
| May 22, 2025 | 1.16 | 1.25 | 1.12 | 1.20 | 1.20 | -0.83% | 37,733 |
| May 21, 2025 | 1.23 | 1.28 | 1.13 | 1.21 | 1.21 | -3.20% | 11,753 |
| May 20, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 13,687 |
| May 19, 2025 | 1.29 | 1.30 | 1.21 | 1.24 | 1.24 | -2.36% | 25,151 |
| May 16, 2025 | 1.16 | 1.30 | 1.10 | 1.27 | 1.27 | 19.81% | 80,073 |
| May 15, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 23,978 |
| May 14, 2025 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | - | 21,711 |
| May 13, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 4.90% | 11,127 |
| May 12, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | -3.32% | 42,037 |
| May 9, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 1,117 |
| May 8, 2025 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 6,157 |
| May 7, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 1,167 |
| May 6, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 11,525 |
| May 5, 2025 | 1.12 | 1.12 | 0.98 | 1.09 | 1.09 | 3.61% | 18,042 |
| May 2, 2025 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -7.72% | 8,321 |
| May 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 1,730 |
| Apr 30, 2025 | 1.06 | 1.15 | 0.98 | 1.08 | 1.08 | 2.86% | 2,945 |
| Apr 29, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.32% | 3,057 |
| Apr 28, 2025 | 1.07 | 1.12 | 1.06 | 1.06 | 1.06 | 0.38% | 31,230 |
| Apr 25, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 10,859 |
| Apr 24, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | 4.76% | 11,629 |
| Apr 23, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 13,379 |
| Apr 22, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -7.14% | 1,851 |
| Apr 21, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 744 |
| Apr 17, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 19,111 |
| Apr 16, 2025 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 6.31% | 35,681 |
| Apr 15, 2025 | 0.95 | 1.25 | 0.95 | 1.11 | 1.11 | 8.82% | 119,199 |
| Apr 14, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 31,703 |
| Apr 11, 2025 | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 64,809 |
| Apr 10, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 6.59% | 29,308 |
| Apr 9, 2025 | 0.91 | 0.97 | 0.89 | 0.91 | 0.91 | -1.09% | 9,327 |
| Apr 8, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 8,179 |
| Apr 7, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 8,080 |
| Apr 4, 2025 | 0.95 | 1.01 | 0.90 | 0.94 | 0.94 | -4.08% | 37,187 |
| Apr 3, 2025 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | 1.03% | 5,308 |
| Apr 2, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -0.51% | 14,057 |
| Apr 1, 2025 | 0.90 | 1.04 | 0.90 | 0.98 | 0.98 | -2.60% | 5,430 |
| Mar 31, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -3.75% | 875 |
| Mar 28, 2025 | 0.90 | 1.05 | 0.90 | 1.04 | 1.04 | 10.05% | 5,548 |
| Mar 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | 1,558 |