Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.975
+0.085 (4.50%)
May 18, 2026, 3:06 PM EDT - Market open
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.93 | 2.05 | 1.92 | 2.00 | - | 5.82% | 53,576 |
| May 15, 2026 | 1.80 | 1.93 | 1.80 | 1.89 | 1.89 | 6.18% | 65,128 |
| May 14, 2026 | 1.80 | 1.84 | 1.74 | 1.78 | 1.78 | 2.30% | 51,561 |
| May 13, 2026 | 1.87 | 1.98 | 1.68 | 1.74 | 1.74 | 3.57% | 386,075 |
| May 12, 2026 | 1.68 | 1.78 | 1.68 | 1.68 | 1.68 | -0.59% | 174,961 |
| May 11, 2026 | 1.58 | 1.73 | 1.58 | 1.69 | 1.69 | 6.96% | 55,232 |
| May 8, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.94% | 24,310 |
| May 7, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -3.33% | 10,065 |
| May 6, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.85% | 28,193 |
| May 5, 2026 | 1.55 | 1.62 | 1.52 | 1.62 | 1.62 | 7.28% | 24,903 |
| May 4, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 41,392 |
| May 1, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | - | 76,418 |
| Apr 30, 2026 | 1.50 | 1.62 | 1.50 | 1.55 | 1.55 | -1.27% | 8,633 |
| Apr 29, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | 3.97% | 12,176 |
| Apr 28, 2026 | 1.63 | 1.63 | 1.50 | 1.51 | 1.51 | -3.82% | 114,893 |
| Apr 27, 2026 | 1.56 | 1.68 | 1.55 | 1.57 | 1.57 | 0.64% | 61,703 |
| Apr 24, 2026 | 1.59 | 1.71 | 1.54 | 1.56 | 1.56 | -3.11% | 20,945 |
| Apr 23, 2026 | 1.63 | 1.68 | 1.53 | 1.61 | 1.61 | -1.23% | 63,334 |
| Apr 22, 2026 | 1.66 | 1.80 | 1.61 | 1.63 | 1.63 | -2.40% | 128,604 |
| Apr 21, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -2.34% | 29,185 |
| Apr 20, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 33,377 |
| Apr 17, 2026 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 3.55% | 27,174 |
| Apr 16, 2026 | 1.70 | 1.76 | 1.69 | 1.69 | 1.69 | -0.59% | 21,978 |
| Apr 15, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 18,385 |
| Apr 14, 2026 | 1.67 | 1.72 | 1.63 | 1.71 | 1.71 | 4.27% | 17,413 |
| Apr 13, 2026 | 1.68 | 1.70 | 1.62 | 1.64 | 1.64 | -2.38% | 33,663 |
| Apr 10, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 41,849 |
| Apr 9, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 15,362 |
| Apr 8, 2026 | 1.76 | 1.77 | 1.67 | 1.74 | 1.74 | 2.35% | 21,890 |
| Apr 7, 2026 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 31,573 |
| Apr 6, 2026 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 3.01% | 18,955 |
| Apr 2, 2026 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -0.60% | 50,639 |
| Apr 1, 2026 | 1.65 | 1.75 | 1.64 | 1.67 | 1.67 | 1.21% | 59,036 |
| Mar 31, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | - | 47,206 |
| Mar 30, 2026 | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | - | 49,741 |
| Mar 27, 2026 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -2.37% | 96,567 |
| Mar 26, 2026 | 1.73 | 1.81 | 1.68 | 1.69 | 1.69 | -5.06% | 203,054 |
| Mar 25, 2026 | 1.71 | 1.81 | 1.70 | 1.78 | 1.78 | 5.33% | 54,943 |
| Mar 24, 2026 | 1.75 | 1.81 | 1.68 | 1.69 | 1.69 | -0.59% | 32,293 |
| Mar 23, 2026 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -1.16% | 53,753 |
| Mar 20, 2026 | 1.62 | 1.75 | 1.57 | 1.72 | 1.72 | 2.99% | 95,911 |
| Mar 19, 2026 | 1.70 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 37,361 |
| Mar 18, 2026 | 1.71 | 1.78 | 1.66 | 1.70 | 1.70 | 1.19% | 17,539 |
| Mar 17, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -4.55% | 25,468 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -3.83% | 14,124 |
| Mar 13, 2026 | 1.78 | 1.86 | 1.71 | 1.83 | 1.83 | 1.67% | 22,949 |
| Mar 12, 2026 | 1.75 | 1.82 | 1.65 | 1.80 | 1.80 | 0.56% | 36,772 |
| Mar 11, 2026 | 1.81 | 1.84 | 1.74 | 1.79 | 1.79 | -0.56% | 58,548 |
| Mar 10, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 4.05% | 21,617 |
| Mar 9, 2026 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 2.98% | 30,093 |