Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.750
-0.020 (-1.13%)
Oct 27, 2025, 1:20 PM EDT - Market open
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | - | -0.56% | 13,952 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 27,767 |
| Oct 23, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 9,232 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.72 | 1.75 | 1.75 | -0.28% | 7,264 |
| Oct 21, 2025 | 1.78 | 1.85 | 1.75 | 1.76 | 1.76 | -2.23% | 19,610 |
| Oct 20, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 3.16% | 55,032 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | -0.85% | 8,890 |
| Oct 16, 2025 | 1.75 | 1.77 | 1.70 | 1.76 | 1.76 | 0.29% | 15,039 |
| Oct 15, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 2,190 |
| Oct 14, 2025 | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | - | 14,022 |
| Oct 13, 2025 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | - | 17,715 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | 0.57% | 62,950 |
| Oct 9, 2025 | 1.78 | 1.88 | 1.69 | 1.75 | 1.75 | -5.41% | 69,801 |
| Oct 8, 2025 | 1.86 | 2.04 | 1.75 | 1.85 | 1.85 | 0.54% | 168,208 |
| Oct 7, 2025 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 0.55% | 20,120 |
| Oct 6, 2025 | 1.82 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 42,134 |
| Oct 3, 2025 | 1.67 | 1.77 | 1.67 | 1.75 | 1.75 | 1.74% | 24,105 |
| Oct 2, 2025 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | 1.18% | 21,275 |
| Oct 1, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 36,705 |
| Sep 30, 2025 | 1.54 | 1.67 | 1.53 | 1.66 | 1.66 | 5.06% | 43,139 |
| Sep 29, 2025 | 1.67 | 1.74 | 1.53 | 1.58 | 1.58 | -5.95% | 110,315 |
| Sep 26, 2025 | 1.74 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 37,608 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -4.74% | 21,611 |
| Sep 24, 2025 | 1.77 | 1.85 | 1.74 | 1.80 | 1.80 | 1.99% | 12,344 |
| Sep 23, 2025 | 1.88 | 1.88 | 1.71 | 1.76 | 1.76 | -1.68% | 63,029 |
| Sep 22, 2025 | 1.77 | 1.84 | 1.70 | 1.79 | 1.79 | -0.56% | 73,014 |
| Sep 19, 2025 | 1.84 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 41,967 |
| Sep 18, 2025 | 1.89 | 1.93 | 1.84 | 1.85 | 1.85 | -2.12% | 42,869 |
| Sep 17, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -0.53% | 42,128 |
| Sep 16, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 64,794 |
| Sep 15, 2025 | 1.92 | 1.96 | 1.88 | 1.92 | 1.92 | -1.03% | 142,591 |
| Sep 12, 2025 | 1.93 | 1.95 | 1.88 | 1.94 | 1.94 | 3.19% | 71,974 |
| Sep 11, 2025 | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | 1.08% | 120,711 |
| Sep 10, 2025 | 1.85 | 1.90 | 1.79 | 1.86 | 1.86 | 2.20% | 77,623 |
| Sep 9, 2025 | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | -5.21% | 126,900 |
| Sep 8, 2025 | 1.82 | 1.93 | 1.80 | 1.92 | 1.92 | 6.67% | 344,416 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 104,920 |
| 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 |