Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.400
+0.060 (4.48%)
At close: Oct 15, 2026, 4:00 PM EDT
1.370
-0.030 (-2.14%)
After-hours: Oct 15, 2026, 4:10 PM EDT
Stran & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 4.48% | 6,663 |
| Oct 14, 2026 | 1.40 | 1.44 | 1.30 | 1.34 | 1.34 | -4.29% | 45,131 |
| Oct 13, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 3,267 |
| Oct 12, 2026 | 1.39 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 18,965 |
| Oct 9, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -3.14% | 3,462 |
| Oct 8, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.06% | 3,981 |
| Oct 7, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 5,139 |
| Oct 6, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 2,033 |
| Oct 5, 2026 | 1.42 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | 35,206 |
| Oct 2, 2026 | 1.35 | 1.51 | 1.35 | 1.47 | 1.47 | 10.53% | 35,362 |
| Oct 1, 2026 | 1.43 | 1.48 | 1.32 | 1.33 | 1.33 | -5.67% | 49,923 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 12,227 |
| Sep 29, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 2.86% | 9,386 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.33 | 1.40 | 1.40 | -10.26% | 104,551 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 1.14% | 7,034 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | 0.16% | 3,771 |
| Sep 23, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 1,340 |
| Sep 22, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 17,346 |
| Sep 21, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 11,887 |
| Sep 18, 2026 | 1.53 | 1.60 | 1.52 | 1.56 | 1.56 | 1.96% | 23,448 |
| Sep 17, 2026 | 1.60 | 1.64 | 1.52 | 1.53 | 1.53 | -3.77% | 23,211 |
| Sep 16, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -3.05% | 15,103 |
| Sep 15, 2026 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 7,763 |
| Sep 14, 2026 | 1.66 | 1.70 | 1.63 | 1.67 | 1.67 | -1.18% | 33,323 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 4,210 |
| Sep 10, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.72% | 3,425 |
| Sep 9, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 18,977 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 18,612 |
| Sep 4, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 6,927 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 10,685 |
| Sep 2, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 6,734 |
| Sep 1, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.86% | 23,596 |
| Aug 31, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 16,726 |
| Aug 28, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | - | 5,945 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 12,954 |
| Aug 26, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 14,982 |
| Aug 25, 2026 | 1.73 | 1.78 | 1.64 | 1.76 | 1.76 | 0.57% | 68,956 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -5.41% | 104,371 |
| Aug 21, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 14,204 |
| Aug 20, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 28,976 |
| Aug 19, 2026 | 1.90 | 1.93 | 1.85 | 1.88 | 1.88 | - | 26,194 |
| Aug 18, 2026 | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | -1.05% | 21,090 |
| Aug 17, 2026 | 1.90 | 1.97 | 1.63 | 1.90 | 1.90 | - | 122,937 |
| Aug 14, 2026 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 75,757 |
| Aug 13, 2026 | 1.93 | 1.97 | 1.85 | 1.95 | 1.95 | -2.01% | 52,012 |
| Aug 12, 2026 | 2.02 | 2.02 | 1.88 | 1.99 | 1.99 | -2.45% | 29,555 |
| Aug 11, 2026 | 2.05 | 2.06 | 2.00 | 2.04 | 2.04 | - | 119,118 |
| Aug 10, 2026 | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | 4.08% | 25,897 |
| Aug 7, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 15,958 |
| Aug 6, 2026 | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | 1.54% | 15,502 |