Skip to main content
Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
0.830
+0.060 (7.77%)
Jan 17, 2025, 4:00 PM EST - Market closed

Stran & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.790.850.770.830.838.43%52,971
Jan 16, 20250.790.790.750.770.77-4.31%31,401
Jan 15, 20250.820.830.770.800.800.48%94,901
Jan 14, 20250.860.860.780.800.80-7.33%101,668
Jan 13, 20250.770.860.730.860.869.29%140,999
Jan 10, 20250.820.820.770.790.79-2.72%79,787
Jan 8, 20250.790.850.770.810.81-0.25%85,837
Jan 7, 20250.830.860.800.810.81-4.69%125,193
Jan 6, 20250.850.880.850.850.85-2.30%126,395
Jan 3, 20250.890.890.860.870.87-3.33%22,787
Jan 2, 20250.890.940.860.900.90-0.03%102,300
Dec 31, 20240.920.940.820.900.90-2.17%105,388
Dec 30, 20240.920.950.920.920.92-3.07%60,852
Dec 27, 20240.940.950.890.950.95-0.99%133,318
Dec 26, 20241.001.000.890.960.96-5.08%13,705
Dec 24, 20240.971.010.961.011.016.48%4,000
Dec 23, 20240.900.980.850.950.950.06%24,458
Dec 20, 20240.950.950.910.950.95-14,701
Dec 19, 20240.930.950.890.950.955.21%23,021
Dec 18, 20240.960.960.890.900.90-3.30%24,547
Dec 17, 20240.930.940.910.930.930.18%50,269
Dec 16, 20240.950.960.890.930.93-4.12%87,689
Dec 13, 20240.950.990.930.970.972.12%35,624
Dec 12, 20240.900.950.800.950.955.84%157,248
Dec 11, 20240.940.940.890.900.90-4.01%82,744
Dec 10, 20240.991.010.920.940.94-7.43%90,094
Dec 9, 20241.021.060.941.011.01-2.88%123,240
Dec 6, 20241.031.051.021.041.04-14,104
Dec 5, 20241.071.101.001.041.04-3.70%103,728
Dec 4, 20241.091.091.071.081.08-16,068
Dec 3, 20241.121.121.071.081.08-2.70%15,683
Dec 2, 20241.121.131.101.111.11-2.63%49,277
Nov 29, 20241.111.151.101.141.144.59%14,853
Nov 27, 20241.111.131.081.091.09-3.54%22,183
Nov 26, 20241.131.141.121.131.13-12,791
Nov 25, 20241.101.141.101.131.130.89%12,348
Nov 22, 20241.131.161.101.121.12-12,999
Nov 21, 20241.091.151.091.121.12-0.27%13,581
Nov 20, 20241.091.121.091.121.121.17%7,744
Nov 19, 20241.101.131.101.111.11-5,107
Nov 18, 20241.151.151.111.111.11-1.77%8,427
Nov 15, 20241.131.161.121.131.13-2,818
Nov 14, 20241.141.181.121.131.13-2.59%9,023
Nov 13, 20241.121.181.111.161.162.65%14,280
Nov 12, 20241.101.151.101.131.13-4.24%17,866
Nov 11, 20241.141.191.141.181.182.61%22,841
Nov 8, 20241.161.171.141.151.15-1.71%11,506
Nov 7, 20241.171.211.161.171.170.86%7,301
Nov 6, 20241.141.191.141.161.162.65%9,313
Nov 5, 20241.101.141.091.131.133.67%13,902
Nov 4, 20241.071.111.071.091.090.83%20,848
Nov 1, 20241.101.101.081.081.08-1.73%20,134
Oct 31, 20241.091.111.091.101.100.46%4,799
Oct 30, 20241.091.111.071.101.10-1.35%9,643
Oct 29, 20241.091.111.091.111.111.83%5,109
Oct 28, 20241.081.111.081.091.09-1.80%13,907
Oct 25, 20241.101.121.101.111.111.83%6,289
Oct 24, 20241.091.111.091.091.09-1.80%3,649
Oct 23, 20241.121.121.081.111.11-4,318
Oct 22, 20241.081.141.081.111.11-1.77%15,741
Oct 21, 20241.141.141.101.131.130.89%8,370
Oct 18, 20241.131.151.101.121.12-26,995
Oct 17, 20241.121.121.081.121.12-3,738
Oct 16, 20241.111.151.101.121.120.90%8,018
Oct 15, 20241.141.151.081.111.11-1.77%56,368
Oct 14, 20241.101.151.101.131.130.89%17,625
Oct 11, 20241.151.161.111.121.12-1.15%28,119
Oct 10, 20241.131.141.111.131.130.27%7,203
Oct 9, 20241.201.201.121.131.13-3.42%17,226
Oct 8, 20241.131.241.111.171.173.54%52,666
Oct 7, 20241.141.151.121.131.13-0.88%19,868
Oct 4, 20241.111.151.111.141.142.70%14,819
Oct 3, 20241.131.161.111.111.11-6.72%14,065
Oct 2, 20241.191.241.171.191.190.85%16,775
Oct 1, 20241.221.221.111.181.18-3.28%27,571
Sep 30, 20241.241.281.161.221.22-3.17%24,948
Sep 27, 20241.211.261.201.261.264.13%23,486
Sep 26, 20241.181.221.171.211.213.42%11,241
Sep 25, 20241.201.211.151.171.17-0.85%12,262
Sep 24, 20241.151.231.151.181.182.61%23,150
Sep 23, 20241.111.241.111.151.150.88%10,524
Sep 20, 20241.191.251.141.141.14-4.20%54,098
Sep 19, 20241.151.201.141.191.194.39%13,592
Sep 18, 20241.221.231.141.141.14-5.79%32,080
Sep 17, 20241.181.251.181.211.21-24,097
Sep 16, 20241.101.241.101.211.219.01%56,769
Sep 13, 20241.121.151.101.111.11-0.89%38,524
Sep 12, 20241.171.171.101.121.12-1.75%26,871
Sep 11, 20241.151.181.081.141.14-5.00%42,196
Sep 10, 20241.171.201.161.201.202.56%17,223
Sep 9, 20241.191.211.041.171.17-1.68%45,952
Sep 6, 20241.211.211.131.191.19-1.65%53,248
Sep 5, 20241.221.231.161.211.21-1.63%46,838
Sep 4, 20241.251.271.191.231.23-1.20%20,810
Sep 3, 20241.241.301.201.251.25-2.51%73,126
Aug 30, 20241.301.301.251.281.28-2.15%15,229
Aug 29, 20241.301.321.261.311.31-0.38%34,974
Aug 28, 20241.291.341.251.311.31-2.24%26,825
Aug 27, 20241.301.351.271.341.347.20%22,827
Aug 26, 20241.231.281.121.251.252.46%171,637