Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.705
+0.005 (0.29%)
Apr 8, 2026, 9:45 AM EDT - Market open
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 31,563 |
| Apr 6, 2026 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 3.01% | 18,955 |
| Apr 2, 2026 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -0.60% | 50,578 |
| Apr 1, 2026 | 1.65 | 1.75 | 1.64 | 1.67 | 1.67 | 1.21% | 59,036 |
| Mar 31, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | - | 46,767 |
| Mar 30, 2026 | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | - | 49,740 |
| Mar 27, 2026 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -2.37% | 96,561 |
| Mar 26, 2026 | 1.73 | 1.81 | 1.68 | 1.69 | 1.69 | -5.06% | 203,045 |
| Mar 25, 2026 | 1.71 | 1.81 | 1.70 | 1.78 | 1.78 | 5.33% | 54,862 |
| Mar 24, 2026 | 1.75 | 1.81 | 1.68 | 1.69 | 1.69 | -0.59% | 32,293 |
| Mar 23, 2026 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -1.16% | 53,746 |
| Mar 20, 2026 | 1.62 | 1.75 | 1.57 | 1.72 | 1.72 | 2.99% | 95,911 |
| Mar 19, 2026 | 1.70 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 37,361 |
| Mar 18, 2026 | 1.71 | 1.78 | 1.66 | 1.70 | 1.70 | 1.19% | 17,539 |
| Mar 17, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -4.55% | 25,468 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -3.83% | 14,124 |
| Mar 13, 2026 | 1.78 | 1.86 | 1.71 | 1.83 | 1.83 | 1.67% | 22,949 |
| Mar 12, 2026 | 1.75 | 1.82 | 1.65 | 1.80 | 1.80 | 0.56% | 36,772 |
| Mar 11, 2026 | 1.81 | 1.84 | 1.74 | 1.79 | 1.79 | -0.56% | 58,548 |
| Mar 10, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 4.05% | 21,617 |
| Mar 9, 2026 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 2.98% | 30,093 |
| Mar 6, 2026 | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | 0.60% | 24,334 |
| Mar 5, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -2.34% | 32,946 |
| Mar 4, 2026 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | 2.40% | 28,620 |
| Mar 3, 2026 | 1.66 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 24,598 |
| Mar 2, 2026 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | -2.86% | 18,758 |
| Feb 27, 2026 | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | -2.78% | 59,599 |
| Feb 26, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | - | 26,003 |
| Feb 25, 2026 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 19,433 |
| Feb 24, 2026 | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | - | 46,213 |
| Feb 23, 2026 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | 0.56% | 67,953 |
| Feb 20, 2026 | 1.72 | 1.87 | 1.66 | 1.80 | 1.80 | 7.78% | 110,506 |
| Feb 19, 2026 | 1.71 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 22,988 |
| Feb 18, 2026 | 1.66 | 1.74 | 1.66 | 1.69 | 1.69 | 2.42% | 26,710 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 57,036 |
| Feb 13, 2026 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | - | 48,231 |
| Feb 12, 2026 | 1.78 | 1.86 | 1.73 | 1.75 | 1.75 | -2.23% | 26,213 |
| Feb 11, 2026 | 1.84 | 1.91 | 1.75 | 1.79 | 1.79 | -2.72% | 45,144 |
| Feb 10, 2026 | 1.74 | 1.88 | 1.70 | 1.84 | 1.84 | 4.55% | 49,764 |
| Feb 9, 2026 | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 28,876 |
| Feb 6, 2026 | 1.76 | 1.82 | 1.70 | 1.79 | 1.79 | 1.70% | 63,173 |
| Feb 5, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -3.83% | 62,603 |
| Feb 4, 2026 | 1.86 | 1.89 | 1.72 | 1.83 | 1.83 | 0.55% | 127,357 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.80 | 1.82 | 1.82 | -3.19% | 46,352 |
| Feb 2, 2026 | 1.86 | 1.96 | 1.80 | 1.88 | 1.88 | 1.08% | 77,458 |
| Jan 30, 2026 | 1.95 | 1.97 | 1.82 | 1.86 | 1.86 | -6.06% | 115,261 |
| Jan 29, 2026 | 2.16 | 2.16 | 1.96 | 1.98 | 1.98 | -7.48% | 202,902 |
| Jan 28, 2026 | 2.04 | 2.29 | 2.00 | 2.14 | 2.14 | 7.00% | 353,315 |
| Jan 27, 2026 | 2.08 | 2.10 | 1.94 | 2.00 | 2.00 | -3.85% | 121,696 |
| Jan 26, 2026 | 2.56 | 2.70 | 1.95 | 2.08 | 2.08 | -4.59% | 1,074,772 |