Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.280
-0.030 (-2.29%)
At close: Nov 6, 2026, 4:00 PM EST
1.320
+0.040 (3.13%)
After-hours: Nov 6, 2026, 7:18 PM EST
Stran & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.29 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 6,855 |
| Nov 5, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | - | 12,922 |
| Nov 4, 2026 | 1.31 | 1.37 | 1.30 | 1.31 | 1.31 | - | 20,802 |
| Nov 3, 2026 | 1.31 | 1.42 | 1.30 | 1.31 | 1.31 | -4.38% | 31,435 |
| Nov 2, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 14,689 |
| Oct 30, 2026 | 1.34 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 31,816 |
| Oct 29, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 2,896 |
| Oct 28, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 2,581 |
| Oct 27, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 4,475 |
| Oct 26, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 3.88% | 17,450 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 17,378 |
| Oct 22, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 501 |
| Oct 21, 2026 | 1.27 | 1.37 | 1.27 | 1.32 | 1.32 | 3.13% | 13,795 |
| Oct 20, 2026 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | 0.79% | 15,084 |
| Oct 19, 2026 | 1.33 | 1.34 | 1.25 | 1.27 | 1.27 | -5.93% | 47,747 |
| Oct 16, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 5,730 |
| 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% | 3,268 |
| 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% | 3,464 |
| 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% | 2,034 |
| 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 |