Skip to main content
Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.099
-0.021 (-1.90%)
Nov 21, 2024, 12:05 PM EST - Market open

Stran & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.091.121.091.121.121.17%7,744
Nov 19, 20241.101.131.101.111.11-5,107
Nov 18, 20241.151.151.111.111.11-1.77%8,427
Nov 15, 20241.131.161.121.131.13-2,818
Nov 14, 20241.141.181.121.131.13-2.59%9,023
Nov 13, 20241.121.181.111.161.162.65%14,280
Nov 12, 20241.101.151.101.131.13-4.24%17,866
Nov 11, 20241.141.191.141.181.182.61%22,841
Nov 8, 20241.161.171.141.151.15-1.71%11,506
Nov 7, 20241.171.211.161.171.170.86%7,301
Nov 6, 20241.141.191.141.161.162.65%9,313
Nov 5, 20241.101.141.091.131.133.67%13,902
Nov 4, 20241.071.111.071.091.090.83%20,848
Nov 1, 20241.101.101.081.081.08-1.73%20,134
Oct 31, 20241.091.111.091.101.100.46%4,799
Oct 30, 20241.091.111.071.101.10-1.35%9,643
Oct 29, 20241.091.111.091.111.111.83%5,109
Oct 28, 20241.081.111.081.091.09-1.80%13,907
Oct 25, 20241.101.121.101.111.111.83%6,289
Oct 24, 20241.091.111.091.091.09-1.80%3,649
Oct 23, 20241.121.121.081.111.11-4,318
Oct 22, 20241.081.141.081.111.11-1.77%15,741
Oct 21, 20241.141.141.101.131.130.89%8,370
Oct 18, 20241.131.151.101.121.12-26,995
Oct 17, 20241.121.121.081.121.12-3,738
Oct 16, 20241.111.151.101.121.120.90%8,018
Oct 15, 20241.141.151.081.111.11-1.77%56,368
Oct 14, 20241.101.151.101.131.130.89%17,625
Oct 11, 20241.151.161.111.121.12-1.15%28,119
Oct 10, 20241.131.141.111.131.130.27%7,203
Oct 9, 20241.201.201.121.131.13-3.42%17,226
Oct 8, 20241.131.241.111.171.173.54%52,666
Oct 7, 20241.141.151.121.131.13-0.88%19,868
Oct 4, 20241.111.151.111.141.142.70%14,819
Oct 3, 20241.131.161.111.111.11-6.72%14,065
Oct 2, 20241.191.241.171.191.190.85%16,775
Oct 1, 20241.221.221.111.181.18-3.28%27,571
Sep 30, 20241.241.281.161.221.22-3.17%24,948
Sep 27, 20241.211.261.201.261.264.13%23,486
Sep 26, 20241.181.221.171.211.213.42%11,241
Sep 25, 20241.201.211.151.171.17-0.85%12,262
Sep 24, 20241.151.231.151.181.182.61%23,150
Sep 23, 20241.111.241.111.151.150.88%10,524
Sep 20, 20241.191.251.141.141.14-4.20%54,098
Sep 19, 20241.151.201.141.191.194.39%13,592
Sep 18, 20241.221.231.141.141.14-5.79%32,080
Sep 17, 20241.181.251.181.211.21-24,097
Sep 16, 20241.101.241.101.211.219.01%56,769
Sep 13, 20241.121.151.101.111.11-0.89%38,524
Sep 12, 20241.171.171.101.121.12-1.75%26,871
Sep 11, 20241.151.181.081.141.14-5.00%42,196
Sep 10, 20241.171.201.161.201.202.56%17,223
Sep 9, 20241.191.211.041.171.17-1.68%45,952
Sep 6, 20241.211.211.131.191.19-1.65%53,248
Sep 5, 20241.221.231.161.211.21-1.63%46,838
Sep 4, 20241.251.271.191.231.23-1.20%20,810
Sep 3, 20241.241.301.201.251.25-2.51%73,126
Aug 30, 20241.301.301.251.281.28-2.15%15,229
Aug 29, 20241.301.321.261.311.31-0.38%34,974
Aug 28, 20241.291.341.251.311.31-2.24%26,825
Aug 27, 20241.301.351.271.341.347.20%22,827
Aug 26, 20241.231.281.121.251.252.46%171,637
Aug 23, 20241.221.221.151.221.22-15,153
Aug 22, 20241.181.221.181.221.220.83%9,120
Aug 21, 20241.171.211.171.211.210.83%7,333
Aug 20, 20241.321.321.191.201.20-11.11%21,733
Aug 19, 20241.241.351.211.351.3511.57%27,045
Aug 16, 20241.261.261.171.211.213.42%9,197
Aug 15, 20241.151.191.151.171.17-1.68%17,572
Aug 14, 20241.211.211.111.191.19-0.83%2,009
Aug 13, 20241.131.201.131.201.202.56%11,939
Aug 12, 20241.121.211.121.171.174.46%20,299
Aug 9, 20241.181.181.081.121.12-5.88%5,340
Aug 8, 20241.141.191.111.191.192.06%44,970
Aug 7, 20241.121.221.121.171.174.11%16,167
Aug 6, 20241.091.151.091.121.12-2.61%20,511
Aug 5, 20241.051.151.051.151.15-5.74%47,748
Aug 2, 20241.221.251.211.221.22-5.43%7,262
Aug 1, 20241.441.441.211.291.291.57%29,669
Jul 31, 20241.281.301.221.271.273.25%7,842
Jul 30, 20241.371.391.231.231.23-8.21%43,602
Jul 29, 20241.241.401.241.341.346.35%85,634
Jul 26, 20241.221.271.201.261.263.28%7,406
Jul 25, 20241.221.221.171.221.22-6,557
Jul 24, 20241.181.221.141.221.226.55%31,312
Jul 23, 20241.131.161.131.151.15-1.29%11,497
Jul 22, 20241.151.191.101.161.16-2.52%16,441
Jul 19, 20241.191.241.181.191.19-2.46%5,113
Jul 18, 20241.251.301.191.221.22-2.40%16,788
Jul 17, 20241.221.271.221.251.254.17%13,650
Jul 16, 20241.131.201.121.201.2011.01%44,728
Jul 15, 20241.121.151.081.081.08-3.48%7,355
Jul 12, 20241.091.171.081.121.120.90%13,682
Jul 11, 20241.091.131.061.111.111.83%9,393
Jul 10, 20241.091.111.061.091.090.93%10,618
Jul 9, 20241.061.101.061.081.08-0.92%20,371
Jul 8, 20241.111.141.081.091.09-3.54%11,127
Jul 5, 20241.071.131.031.131.135.61%13,060
Jul 3, 20241.101.101.061.071.07-2.73%13,300
Jul 2, 20241.151.151.091.101.10-4.35%16,665