Skip to main content
Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
0.948
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Stran & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.950.950.910.950.95-14,502
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%50,300
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%90,780
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, 20241.091.091.071.081.08-16,108
Dec 3, 20241.121.121.071.081.08-2.70%15,700
Dec 2, 20241.121.131.101.111.11-2.63%49,300
Nov 29, 20241.111.151.101.141.144.59%14,900
Nov 27, 20241.111.131.081.091.09-3.54%22,183
Nov 26, 20241.131.141.121.131.13-12,800
Nov 25, 20241.101.141.101.131.130.89%12,348
Nov 22, 20241.131.161.101.121.12-13,000
Nov 21, 20241.091.151.091.121.12-13,600
Nov 20, 20241.091.121.091.121.120.90%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%14,300
Nov 12, 20241.101.151.101.131.13-4.24%17,900
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, 20241.071.101.071.091.090.93%20,848
Nov 1, 20241.101.101.081.081.08-1.82%20,134
Oct 31, 20241.091.111.091.101.10-4,846
Oct 30, 20241.091.111.071.101.10-0.90%9,707
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%6,300
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%8,400
Oct 18, 20241.131.151.101.121.12-27,000
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%56,400
Oct 14, 20241.101.151.101.131.130.89%17,625
Oct 11, 20241.151.161.111.121.12-0.88%28,119
Oct 10, 20241.131.141.111.131.13-7,203
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%19,900
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%16,930
Oct 1, 20241.221.221.111.181.18-3.28%27,628
Sep 30, 20241.241.281.161.221.22-3.17%24,948
Sep 27, 20241.211.261.201.261.264.13%23,500
Sep 26, 20241.181.221.171.211.213.42%11,241
Sep 25, 20241.201.211.151.171.17-0.85%12,300
Sep 24, 20241.151.231.151.181.182.61%23,200
Sep 23, 20241.111.241.111.151.150.88%10,524
Sep 20, 20241.191.251.141.141.14-4.20%54,100
Sep 19, 20241.151.201.141.191.194.39%13,600
Sep 18, 20241.221.231.141.141.14-5.79%32,080
Sep 17, 20241.181.251.181.211.21-24,100
Sep 16, 20241.101.241.101.211.219.01%56,800
Sep 13, 20241.121.151.101.111.11-0.89%38,524
Sep 12, 20241.171.171.101.121.12-1.75%26,900
Sep 11, 20241.151.181.081.141.14-5.00%42,422
Sep 10, 20241.171.201.161.201.202.56%17,223
Sep 9, 20241.191.211.041.171.17-1.68%46,000
Sep 6, 20241.211.211.131.191.19-1.65%53,248
Sep 5, 20241.221.231.161.211.21-1.63%47,069
Sep 4, 20241.251.271.191.231.23-1.60%20,810
Sep 3, 20241.241.301.201.251.25-2.34%73,241
Aug 30, 20241.301.301.251.281.28-2.29%15,229
Aug 29, 20241.301.321.261.311.31-35,000
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
Aug 23, 20241.221.221.151.221.22-15,200
Aug 22, 20241.181.221.181.221.220.83%9,120
Aug 21, 20241.171.211.171.211.210.83%7,333
Aug 20, 20241.321.321.191.201.20-11.11%21,733
Aug 19, 20241.241.351.211.351.3511.57%27,045
Aug 16, 20241.261.261.171.211.213.42%9,200
Aug 15, 20241.151.191.151.171.17-1.68%17,600
Aug 14, 20241.211.211.111.191.19-0.83%2,009
Aug 13, 20241.131.201.131.201.202.56%11,939
Aug 12, 20241.121.211.121.171.174.46%20,300
Aug 9, 20241.181.181.081.121.12-5.88%5,340
Aug 8, 20241.141.191.111.191.191.71%45,000
Aug 7, 20241.121.221.121.171.174.46%16,200
Aug 6, 20241.091.151.091.121.12-2.61%20,511
Aug 5, 20241.051.151.051.151.15-5.74%47,748
Aug 2, 20241.221.251.201.221.22-5.43%7,300
Aug 1, 20241.441.441.211.291.291.57%29,700