Skip to main content
logo
Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.970
-0.010 (-0.51%)
At close: Aug 7, 2026, 4:00 PM EDT
1.960
-0.010 (-0.51%)
After-hours: Aug 7, 2026, 7:34 PM EDT

Stran & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20261.981.991.951.961.96-1.01%15,957
Aug 6, 20261.962.011.951.981.981.54%15,502
Aug 5, 20261.982.001.881.951.95-1.02%40,982
Aug 4, 20261.992.001.951.971.97-0.51%14,224
Aug 3, 20261.952.041.951.981.980.51%39,907
Jul 31, 20261.992.031.951.971.97-0.51%12,318
Jul 30, 20262.092.091.951.981.98-2.70%31,871
Jul 29, 20262.042.112.012.042.040.25%30,302
Jul 28, 20262.022.051.952.032.031.00%38,481
Jul 27, 20262.002.061.832.012.011.52%95,332
Jul 24, 20262.072.141.981.981.98-3.41%13,614
Jul 23, 20262.142.182.052.052.05-5.53%44,059
Jul 22, 20262.122.172.122.172.173.33%9,878
Jul 21, 20262.142.152.082.102.10-26,138
Jul 20, 20262.072.132.072.102.10-36,152
Jul 17, 20262.042.122.042.102.102.94%13,898
Jul 16, 20262.022.082.022.042.04-10,343
Jul 15, 20262.052.092.022.042.042.00%14,171
Jul 14, 20262.062.082.002.002.00-2.91%20,585
Jul 13, 20262.082.202.032.062.06-0.96%19,674
Jul 10, 20262.052.092.022.082.082.97%26,983
Jul 9, 20262.032.062.002.022.020.50%9,519
Jul 8, 20262.012.071.982.012.011.52%23,492
Jul 7, 20262.062.071.981.981.98-3.88%26,514
Jul 6, 20262.082.092.062.062.06-1.90%17,170
Jul 2, 20262.082.132.062.102.10-0.47%38,889
Jul 1, 20262.202.222.062.112.11-5.38%41,387
Jun 30, 20262.172.242.152.232.230.90%23,951
Jun 29, 20262.242.322.162.212.21-0.45%48,745
Jun 26, 20262.212.232.212.222.22-0.89%17,690
Jun 25, 20262.232.262.232.242.240.90%26,695
Jun 24, 20262.242.292.212.222.22-1.33%35,998
Jun 23, 20262.242.302.222.252.25-31,959
Jun 22, 20262.122.292.122.252.253.69%42,551
Jun 18, 20262.252.292.092.172.17-3.13%68,536
Jun 17, 20262.302.322.202.242.240.90%42,605
Jun 16, 20262.242.302.182.222.22-2.20%57,931
Jun 15, 20262.202.302.142.272.278.61%58,640
Jun 12, 20262.092.162.092.092.091.46%24,695
Jun 11, 20261.992.171.902.062.065.10%106,117
Jun 10, 20262.002.031.941.961.96-3.45%78,007
Jun 9, 20262.082.141.992.032.03-2.40%31,657
Jun 8, 20262.032.222.012.082.082.46%36,201
Jun 5, 20262.112.122.022.032.03-3.79%53,040
Jun 4, 20262.212.212.102.112.11-6.22%37,219
Jun 3, 20262.282.312.212.252.25-0.44%20,301
Jun 2, 20262.262.352.162.262.26-0.44%44,884
Jun 1, 20262.192.362.172.272.277.08%191,514
May 29, 20262.012.161.982.122.127.61%81,811
May 28, 20262.052.091.971.971.97-2.48%114,241