Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
2.560
-0.210 (-7.58%)
Nov 17, 2025, 9:45 AM EST - Market open
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.51 | 3.00 | 2.45 | 2.77 | 2.77 | 0.73% | 378,291 |
| Nov 13, 2025 | 2.93 | 2.96 | 2.25 | 2.75 | 2.75 | -17.91% | 1,208,836 |
| Nov 12, 2025 | 3.37 | 3.50 | 3.20 | 3.35 | 3.35 | 0.30% | 1,289,631 |
| Nov 11, 2025 | 3.10 | 3.45 | 3.08 | 3.34 | 3.34 | 9.15% | 1,210,213 |
| Nov 10, 2025 | 2.10 | 3.17 | 2.09 | 3.06 | 3.06 | 45.71% | 6,887,915 |
| Nov 7, 2025 | 2.03 | 2.11 | 2.00 | 2.10 | 2.10 | 5.53% | 86,834 |
| Nov 6, 2025 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | - | 136,976 |
| Nov 5, 2025 | 1.91 | 2.01 | 1.87 | 1.99 | 1.99 | 5.29% | 112,752 |
| Nov 4, 2025 | 1.95 | 1.97 | 1.85 | 1.89 | 1.89 | -2.58% | 28,423 |
| Nov 3, 2025 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | 1.04% | 39,510 |
| Oct 31, 2025 | 1.89 | 1.96 | 1.87 | 1.92 | 1.92 | 1.59% | 98,392 |
| Oct 30, 2025 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 3.56% | 56,469 |
| Oct 29, 2025 | 1.73 | 1.85 | 1.73 | 1.83 | 1.83 | 3.69% | 29,081 |
| Oct 28, 2025 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 115,914 |
| Oct 27, 2025 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 40,052 |
| 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 |