Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.600
+0.070 (4.58%)
At close: Sep 18, 2026, 4:00 PM EDT
1.560
-0.040 (-2.50%)
After-hours: Sep 18, 2026, 4:10 PM EDT
Stran & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.98 | 2.00 | 1.88 | 1.95 | 1.95 | -1.02% | 42,099 |
| Aug 4, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | -0.51% | 14,224 |
| Aug 3, 2026 | 1.95 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 39,908 |
| Jul 31, 2026 | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -0.51% | 12,321 |
| Jul 30, 2026 | 2.09 | 2.09 | 1.95 | 1.98 | 1.98 | -2.70% | 31,895 |
| Jul 29, 2026 | 2.04 | 2.11 | 2.01 | 2.04 | 2.04 | 0.25% | 30,302 |
| Jul 28, 2026 | 2.02 | 2.05 | 1.95 | 2.03 | 2.03 | 1.00% | 38,481 |
| Jul 27, 2026 | 2.00 | 2.06 | 1.83 | 2.01 | 2.01 | 1.52% | 95,332 |
| Jul 24, 2026 | 2.07 | 2.14 | 1.98 | 1.98 | 1.98 | -3.41% | 13,614 |
| Jul 23, 2026 | 2.14 | 2.18 | 2.05 | 2.05 | 2.05 | -5.53% | 44,059 |
| Jul 22, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 3.33% | 9,878 |
| Jul 21, 2026 | 2.14 | 2.15 | 2.08 | 2.10 | 2.10 | - | 26,138 |
| Jul 20, 2026 | 2.07 | 2.13 | 2.07 | 2.10 | 2.10 | - | 36,152 |
| Jul 17, 2026 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | 2.94% | 13,898 |
| Jul 16, 2026 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | - | 10,343 |
| Jul 15, 2026 | 2.05 | 2.09 | 2.02 | 2.04 | 2.04 | 2.00% | 14,171 |
| Jul 14, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 20,585 |
| Jul 13, 2026 | 2.08 | 2.20 | 2.03 | 2.06 | 2.06 | -0.96% | 19,674 |
| Jul 10, 2026 | 2.05 | 2.09 | 2.02 | 2.08 | 2.08 | 2.97% | 26,983 |