Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.050
-0.040 (-3.66%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.91 | 0.99 | 0.91 | 0.93 | 0.93 | -6.32% | 3,203 |
| Mar 25, 2025 | 0.92 | 0.99 | 0.90 | 0.99 | 0.99 | 5.05% | 3,305 |
| Mar 24, 2025 | 1.02 | 1.09 | 0.95 | 0.95 | 0.95 | -5.41% | 5,779 |
| Mar 21, 2025 | 1.10 | 1.10 | 0.93 | 1.00 | 1.00 | -0.10% | 11,783 |
| Mar 20, 2025 | 0.96 | 1.10 | 0.96 | 1.00 | 1.00 | - | 10,003 |
| Mar 19, 2025 | 0.90 | 1.17 | 0.90 | 1.00 | 1.00 | 11.11% | 65,135 |
| Mar 18, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -0.43% | 1,625 |
| Mar 17, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.81% | 3,635 |
| Mar 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | 2,481 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | 0.82% | 2,136 |
| Mar 12, 2025 | 0.94 | 0.97 | 0.89 | 0.97 | 0.97 | 7.89% | 24,541 |
| Mar 11, 2025 | 0.94 | 0.99 | 0.85 | 0.90 | 0.90 | -5.17% | 12,136 |
| Mar 10, 2025 | 1.01 | 1.01 | 0.90 | 0.95 | 0.95 | -6.86% | 22,261 |
| Mar 7, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 6,791 |
| Mar 6, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 14,973 |
| Mar 5, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | - | 16,070 |
| Mar 4, 2025 | 1.02 | 1.11 | 0.99 | 1.03 | 1.03 | 0.98% | 16,701 |
| Mar 3, 2025 | 1.09 | 1.12 | 1.02 | 1.02 | 1.02 | -9.73% | 24,724 |
| Feb 28, 2025 | 1.06 | 1.16 | 1.05 | 1.13 | 1.13 | 4.63% | 13,623 |
| Feb 27, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 5,441 |
| Feb 26, 2025 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | - | 5,894 |
| Feb 25, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 11,386 |
| Feb 24, 2025 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -5.38% | 13,657 |
| Feb 21, 2025 | 1.18 | 1.22 | 1.13 | 1.15 | 1.15 | -2.78% | 8,571 |
| Feb 20, 2025 | 1.12 | 1.26 | 1.11 | 1.19 | 1.19 | 5.80% | 7,719 |
| Feb 19, 2025 | 1.13 | 1.15 | 1.02 | 1.12 | 1.12 | -2.61% | 7,647 |
| Feb 18, 2025 | 1.14 | 1.23 | 1.14 | 1.15 | 1.15 | -1.79% | 13,028 |
| Feb 14, 2025 | 1.13 | 1.23 | 1.12 | 1.17 | 1.17 | 0.09% | 6,800 |
| Feb 13, 2025 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 10,830 |
| Feb 12, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -5.60% | 15,859 |
| Feb 11, 2025 | 1.17 | 1.32 | 1.15 | 1.25 | 1.25 | 12.61% | 83,120 |