Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
2.090
+0.100 (5.03%)
Jan 16, 2026, 12:01 PM EST - Market open
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.03 | 2.07 | 2.01 | 2.04 | - | 2.71% | 17,333 |
| Jan 15, 2026 | 2.07 | 2.08 | 1.99 | 1.99 | 1.99 | -3.86% | 54,351 |
| Jan 14, 2026 | 2.16 | 2.20 | 2.03 | 2.07 | 2.07 | -3.27% | 73,229 |
| Jan 13, 2026 | 2.14 | 2.21 | 2.12 | 2.14 | 2.14 | 1.90% | 65,856 |
| Jan 12, 2026 | 1.94 | 2.19 | 1.94 | 2.10 | 2.10 | 9.95% | 68,921 |
| Jan 9, 2026 | 1.90 | 2.13 | 1.86 | 1.91 | 1.91 | 3.24% | 79,033 |
| Jan 8, 2026 | 1.85 | 1.91 | 1.75 | 1.85 | 1.85 | 1.09% | 84,298 |
| Jan 7, 2026 | 1.80 | 1.87 | 1.75 | 1.83 | 1.83 | 2.23% | 80,781 |
| Jan 6, 2026 | 1.80 | 1.88 | 1.76 | 1.79 | 1.79 | -0.56% | 37,340 |
| Jan 5, 2026 | 1.80 | 1.94 | 1.76 | 1.80 | 1.80 | 1.69% | 136,670 |
| Jan 2, 2026 | 1.64 | 1.89 | 1.64 | 1.77 | 1.77 | 6.63% | 103,607 |
| Dec 31, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -1.78% | 108,531 |
| Dec 30, 2025 | 1.65 | 1.74 | 1.65 | 1.69 | 1.69 | 1.20% | 80,124 |
| Dec 29, 2025 | 1.69 | 1.71 | 1.62 | 1.67 | 1.67 | -0.60% | 101,972 |
| Dec 26, 2025 | 1.67 | 1.73 | 1.63 | 1.68 | 1.68 | 1.20% | 46,213 |
| Dec 24, 2025 | 1.66 | 1.74 | 1.65 | 1.66 | 1.66 | - | 27,247 |
| Dec 23, 2025 | 1.67 | 1.76 | 1.65 | 1.66 | 1.66 | -0.60% | 139,145 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.66 | 1.67 | 1.67 | -7.22% | 117,041 |
| Dec 19, 2025 | 1.75 | 1.84 | 1.73 | 1.80 | 1.80 | 1.69% | 104,751 |
| Dec 18, 2025 | 1.87 | 1.88 | 1.72 | 1.77 | 1.77 | -3.80% | 207,593 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.82 | 1.84 | 1.84 | -2.65% | 87,676 |
| Dec 16, 2025 | 1.91 | 2.01 | 1.86 | 1.89 | 1.89 | -2.07% | 35,790 |
| Dec 15, 2025 | 2.14 | 2.25 | 1.85 | 1.93 | 1.93 | -7.21% | 192,110 |
| Dec 12, 2025 | 2.12 | 2.24 | 2.04 | 2.08 | 2.08 | -0.48% | 129,730 |
| Dec 11, 2025 | 2.04 | 2.14 | 2.01 | 2.09 | 2.09 | 2.96% | 71,352 |
| Dec 10, 2025 | 2.05 | 2.18 | 1.99 | 2.03 | 2.03 | -1.46% | 89,478 |
| Dec 9, 2025 | 1.91 | 2.09 | 1.91 | 2.06 | 2.06 | 5.64% | 72,148 |
| Dec 8, 2025 | 2.08 | 2.11 | 1.90 | 1.95 | 1.95 | -3.94% | 149,119 |
| Dec 5, 2025 | 2.12 | 2.24 | 2.03 | 2.03 | 2.03 | -2.87% | 65,411 |
| Dec 4, 2025 | 1.92 | 2.09 | 1.85 | 2.09 | 2.09 | 8.85% | 197,419 |
| Dec 3, 2025 | 1.90 | 1.94 | 1.81 | 1.92 | 1.92 | 3.23% | 76,849 |
| Dec 2, 2025 | 1.84 | 1.96 | 1.84 | 1.86 | 1.86 | 1.09% | 71,207 |
| Dec 1, 2025 | 2.08 | 2.10 | 1.82 | 1.84 | 1.84 | -8.91% | 231,442 |
| Nov 28, 2025 | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | 0.50% | 41,628 |
| Nov 26, 2025 | 2.05 | 2.15 | 2.01 | 2.01 | 2.01 | -2.43% | 58,118 |
| Nov 25, 2025 | 2.03 | 2.24 | 1.99 | 2.06 | 2.06 | 3.00% | 123,709 |
| Nov 24, 2025 | 1.83 | 2.09 | 1.79 | 2.00 | 2.00 | 8.70% | 104,346 |
| Nov 21, 2025 | 1.74 | 1.95 | 1.68 | 1.84 | 1.84 | 5.75% | 224,515 |
| Nov 20, 2025 | 2.00 | 2.04 | 1.72 | 1.74 | 1.74 | -12.12% | 498,677 |
| Nov 19, 2025 | 2.31 | 2.37 | 1.68 | 1.98 | 1.98 | -13.91% | 909,195 |
| Nov 18, 2025 | 2.33 | 2.47 | 2.30 | 2.30 | 2.30 | -1.29% | 106,245 |
| Nov 17, 2025 | 2.60 | 2.68 | 2.26 | 2.33 | 2.33 | -15.88% | 264,454 |
| 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% | 112,757 |