Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.493
-0.037 (-2.41%)
At close: Jul 18, 2025, 4:00 PM
1.430
-0.063 (-4.23%)
After-hours: Jul 18, 2025, 4:38 PM EDT
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.48 | 1.56 | 1.42 | 1.49 | 1.49 | -2.42% | 27,365 |
| Jul 17, 2025 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | 1.32% | 18,875 |
| Jul 16, 2025 | 1.40 | 1.63 | 1.40 | 1.51 | 1.51 | 5.59% | 38,052 |
| Jul 15, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 2.14% | 2,903 |
| Jul 14, 2025 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 3.32% | 26,774 |
| Jul 11, 2025 | 1.38 | 1.44 | 1.31 | 1.36 | 1.36 | -2.52% | 24,328 |
| Jul 10, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | -4.07% | 3,109 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.04% | 954 |
| Jul 8, 2025 | 1.33 | 1.51 | 1.33 | 1.42 | 1.42 | 1.43% | 14,327 |
| Jul 7, 2025 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -2.10% | 15,099 |
| Jul 3, 2025 | 1.46 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 15,789 |
| Jul 2, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | - | 11,942 |
| Jul 1, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | 0.69% | 25,994 |
| Jun 30, 2025 | 1.45 | 1.54 | 1.42 | 1.44 | 1.44 | -0.69% | 34,110 |
| Jun 27, 2025 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -5.84% | 51,877 |
| Jun 26, 2025 | 1.55 | 1.55 | 1.46 | 1.54 | 1.54 | - | 11,532 |
| Jun 25, 2025 | 1.55 | 1.63 | 1.50 | 1.54 | 1.54 | -3.75% | 32,415 |
| Jun 24, 2025 | 1.51 | 1.60 | 1.49 | 1.60 | 1.60 | 8.11% | 50,587 |
| Jun 23, 2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | -1.33% | 13,104 |
| Jun 20, 2025 | 1.52 | 1.52 | 1.43 | 1.50 | 1.50 | 1.35% | 18,178 |
| Jun 18, 2025 | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 13,362 |
| Jun 17, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | -1.36% | 177,846 |
| Jun 16, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 14,318 |
| Jun 13, 2025 | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -3.38% | 21,830 |
| Jun 12, 2025 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 2.78% | 32,997 |
| Jun 11, 2025 | 1.44 | 1.50 | 1.40 | 1.44 | 1.44 | 2.13% | 52,349 |
| Jun 10, 2025 | 1.39 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 17,894 |
| Jun 9, 2025 | 1.38 | 1.46 | 1.36 | 1.39 | 1.39 | 2.21% | 78,233 |
| Jun 6, 2025 | 1.20 | 1.36 | 1.20 | 1.36 | 1.36 | 13.33% | 100,435 |
| Jun 5, 2025 | 1.13 | 1.24 | 1.13 | 1.20 | 1.20 | 6.19% | 66,159 |
| Jun 4, 2025 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 0.44% | 24,725 |
| Jun 3, 2025 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 5.14% | 46,178 |
| Jun 2, 2025 | 1.08 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 48,259 |
| May 30, 2025 | 1.09 | 1.23 | 1.06 | 1.13 | 1.13 | -4.24% | 37,882 |
| May 29, 2025 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 3.51% | 65,004 |
| May 28, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -3.80% | 31,539 |
| May 27, 2025 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -4.44% | 12,151 |
| May 23, 2025 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 19,333 |
| May 22, 2025 | 1.16 | 1.25 | 1.12 | 1.20 | 1.20 | -0.83% | 37,733 |
| May 21, 2025 | 1.23 | 1.28 | 1.13 | 1.21 | 1.21 | -3.20% | 11,753 |
| May 20, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 13,687 |
| May 19, 2025 | 1.29 | 1.30 | 1.21 | 1.24 | 1.24 | -2.36% | 25,151 |
| May 16, 2025 | 1.16 | 1.30 | 1.10 | 1.27 | 1.27 | 19.81% | 80,073 |
| May 15, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 23,978 |
| May 14, 2025 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | - | 21,711 |
| May 13, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 4.90% | 11,127 |
| May 12, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | -3.32% | 42,037 |
| May 9, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 1,117 |
| May 8, 2025 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 6,157 |
| May 7, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 1,167 |