Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.790
-0.010 (-0.56%)
At close: Sep 5, 2025, 4:00 PM
1.800
+0.010 (0.56%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | - | -3.06% | 58,131 |
| Sep 4, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 63,727 |
| Sep 3, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 177,773 |
| Sep 2, 2025 | 1.64 | 1.83 | 1.64 | 1.80 | 1.80 | 6.51% | 264,783 |
| Aug 29, 2025 | 1.68 | 1.75 | 1.66 | 1.69 | 1.69 | 1.50% | 106,399 |
| Aug 28, 2025 | 1.65 | 1.68 | 1.62 | 1.67 | 1.67 | 2.78% | 57,940 |
| Aug 27, 2025 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 84,189 |
| Aug 26, 2025 | 1.63 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 95,331 |
| Aug 25, 2025 | 1.61 | 1.74 | 1.61 | 1.64 | 1.64 | 3.80% | 177,703 |
| Aug 22, 2025 | 1.69 | 1.72 | 1.56 | 1.58 | 1.58 | -5.95% | 130,621 |
| Aug 21, 2025 | 1.75 | 1.76 | 1.62 | 1.68 | 1.68 | -1.18% | 135,166 |
| Aug 20, 2025 | 1.76 | 1.84 | 1.67 | 1.70 | 1.70 | -1.73% | 186,026 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -3.35% | 79,599 |
| Aug 18, 2025 | 1.64 | 1.84 | 1.59 | 1.79 | 1.79 | 10.84% | 244,524 |
| Aug 15, 2025 | 1.52 | 1.70 | 1.48 | 1.62 | 1.62 | 5.21% | 90,437 |
| Aug 14, 2025 | 1.60 | 1.66 | 1.51 | 1.54 | 1.54 | -1.60% | 154,158 |
| Aug 13, 2025 | 1.63 | 1.74 | 1.50 | 1.56 | 1.56 | 10.64% | 1,024,754 |
| Aug 12, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 490,814 |
| 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 |