Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.090
0.00 (0.00%)
Nov 4, 2024, 4:00 PM EST - Market closed
Stran & Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.83% | 20,813 |
Nov 1, 2024 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.73% | 20,134 |
Oct 31, 2024 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 4,799 |
Oct 30, 2024 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | -1.35% | 9,643 |
Oct 29, 2024 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 5,109 |
Oct 28, 2024 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 13,907 |
Oct 25, 2024 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 6,289 |
Oct 24, 2024 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 3,649 |
Oct 23, 2024 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | - | 4,318 |
Oct 22, 2024 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 15,741 |
Oct 21, 2024 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 8,370 |
Oct 18, 2024 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | - | 26,995 |
Oct 17, 2024 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | - | 3,738 |
Oct 16, 2024 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 8,018 |
Oct 15, 2024 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 56,368 |
Oct 14, 2024 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 17,625 |
Oct 11, 2024 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -1.15% | 28,119 |
Oct 10, 2024 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.27% | 7,203 |
Oct 9, 2024 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -3.42% | 17,226 |
Oct 8, 2024 | 1.13 | 1.24 | 1.11 | 1.17 | 1.17 | 3.54% | 52,666 |
Oct 7, 2024 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 19,868 |
Oct 4, 2024 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 14,819 |
Oct 3, 2024 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -6.72% | 14,065 |
Oct 2, 2024 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | 0.85% | 16,775 |
Oct 1, 2024 | 1.22 | 1.22 | 1.11 | 1.18 | 1.18 | -3.28% | 27,571 |
Sep 30, 2024 | 1.24 | 1.28 | 1.16 | 1.22 | 1.22 | -3.17% | 24,948 |
Sep 27, 2024 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 23,486 |
Sep 26, 2024 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 11,241 |
Sep 25, 2024 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 12,262 |
Sep 24, 2024 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | 2.61% | 23,150 |
Sep 23, 2024 | 1.11 | 1.24 | 1.11 | 1.15 | 1.15 | 0.88% | 10,524 |
Sep 20, 2024 | 1.19 | 1.25 | 1.14 | 1.14 | 1.14 | -4.20% | 54,098 |
Sep 19, 2024 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 13,592 |
Sep 18, 2024 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -5.79% | 32,080 |
Sep 17, 2024 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | - | 24,097 |
Sep 16, 2024 | 1.10 | 1.24 | 1.10 | 1.21 | 1.21 | 9.01% | 56,769 |
Sep 13, 2024 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 38,524 |
Sep 12, 2024 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 26,871 |
Sep 11, 2024 | 1.15 | 1.18 | 1.08 | 1.14 | 1.14 | -5.00% | 42,196 |
Sep 10, 2024 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 17,223 |
Sep 9, 2024 | 1.19 | 1.21 | 1.04 | 1.17 | 1.17 | -1.68% | 45,952 |
Sep 6, 2024 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | -1.65% | 53,248 |
Sep 5, 2024 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | -1.63% | 46,838 |
Sep 4, 2024 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -1.20% | 20,810 |
Sep 3, 2024 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | -2.51% | 73,126 |
Aug 30, 2024 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -2.15% | 15,229 |
Aug 29, 2024 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | -0.38% | 34,974 |
Aug 28, 2024 | 1.29 | 1.34 | 1.25 | 1.31 | 1.31 | -2.24% | 26,825 |
Aug 27, 2024 | 1.30 | 1.35 | 1.27 | 1.34 | 1.34 | 7.20% | 22,827 |
Aug 26, 2024 | 1.23 | 1.28 | 1.12 | 1.25 | 1.25 | 2.46% | 171,637 |
Aug 23, 2024 | 1.22 | 1.22 | 1.15 | 1.22 | 1.22 | - | 15,153 |
Aug 22, 2024 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 9,120 |
Aug 21, 2024 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 7,333 |
Aug 20, 2024 | 1.32 | 1.32 | 1.19 | 1.20 | 1.20 | -11.11% | 21,733 |
Aug 19, 2024 | 1.24 | 1.35 | 1.21 | 1.35 | 1.35 | 11.57% | 27,045 |
Aug 16, 2024 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | 3.42% | 9,197 |
Aug 15, 2024 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 17,572 |
Aug 14, 2024 | 1.21 | 1.21 | 1.11 | 1.19 | 1.19 | -0.83% | 2,009 |
Aug 13, 2024 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 11,939 |
Aug 12, 2024 | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | 4.46% | 20,299 |
Aug 9, 2024 | 1.18 | 1.18 | 1.08 | 1.12 | 1.12 | -5.88% | 5,340 |
Aug 8, 2024 | 1.14 | 1.19 | 1.11 | 1.19 | 1.19 | 2.06% | 44,970 |
Aug 7, 2024 | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | 4.11% | 16,167 |
Aug 6, 2024 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 20,511 |
Aug 5, 2024 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | -5.74% | 47,748 |
Aug 2, 2024 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -5.43% | 7,262 |
Aug 1, 2024 | 1.44 | 1.44 | 1.21 | 1.29 | 1.29 | 1.57% | 29,669 |
Jul 31, 2024 | 1.28 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 7,842 |
Jul 30, 2024 | 1.37 | 1.39 | 1.23 | 1.23 | 1.23 | -8.21% | 43,602 |
Jul 29, 2024 | 1.24 | 1.40 | 1.24 | 1.34 | 1.34 | 6.35% | 85,634 |
Jul 26, 2024 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 3.28% | 7,406 |
Jul 25, 2024 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | - | 6,557 |
Jul 24, 2024 | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | 6.55% | 31,312 |
Jul 23, 2024 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -1.29% | 11,497 |
Jul 22, 2024 | 1.15 | 1.19 | 1.10 | 1.16 | 1.16 | -2.52% | 16,441 |
Jul 19, 2024 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 5,113 |
Jul 18, 2024 | 1.25 | 1.30 | 1.19 | 1.22 | 1.22 | -2.40% | 16,788 |
Jul 17, 2024 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 4.17% | 13,650 |
Jul 16, 2024 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | 11.01% | 44,728 |
Jul 15, 2024 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.48% | 7,355 |
Jul 12, 2024 | 1.09 | 1.17 | 1.08 | 1.12 | 1.12 | 0.90% | 13,682 |
Jul 11, 2024 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 9,393 |
Jul 10, 2024 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 10,618 |
Jul 9, 2024 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 20,371 |
Jul 8, 2024 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 11,127 |
Jul 5, 2024 | 1.07 | 1.13 | 1.03 | 1.13 | 1.13 | 5.61% | 13,060 |
Jul 3, 2024 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 13,300 |
Jul 2, 2024 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 16,665 |
Jul 1, 2024 | 1.14 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 15,901 |
Jun 28, 2024 | 1.14 | 1.17 | 1.04 | 1.12 | 1.12 | -0.88% | 37,037 |
Jun 27, 2024 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 18,969 |
Jun 26, 2024 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -3.48% | 15,165 |
Jun 25, 2024 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 3.60% | 40,483 |
Jun 24, 2024 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 7.77% | 27,425 |
Jun 21, 2024 | 1.03 | 1.12 | 1.02 | 1.03 | 1.03 | -7.21% | 28,083 |
Jun 20, 2024 | 1.15 | 1.19 | 1.08 | 1.11 | 1.11 | -3.48% | 11,781 |
Jun 18, 2024 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 8.59% | 7,477 |
Jun 17, 2024 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | 1.83% | 14,111 |
Jun 14, 2024 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 63,940 |
Jun 13, 2024 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 3,279 |