Stran & Company, Inc. (SWAGW)
NASDAQ: SWAGW · Real-Time Price · USD · Warrants
0.0048
+0.0017 (54.84%)
Sep 16, 2026, 9:36 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.13% | 5,161 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 23.08% | 14,428 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -13.33% | 126,382 |
| Sep 10, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -6.25% | 87,512 |
| Sep 9, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -41.82% | 48,616 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -3.51% | 800 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.72% | 300 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.45% | 2,012 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.59% | 9,999 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.00% | 301 |
| Aug 31, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.06% | 34,767 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -25.77% | 86,795 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.94% | 6,912 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.68% | 23,802 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.62% | 4,601 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -35.00% | 114,636 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.77% | 12,932 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.31% | 2,940 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.14% | 310 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 4,570 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.68% | 416 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.45% | 1,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.23% | 22,201 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.64% | 110 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.45% | 454 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.00% | 664 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.60% | 2,400 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.90% | 1,160 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.72% | 500 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.63% | 5,783 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -25.75% | 9,196 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35.29% | 2,596 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 200 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.08% | 3,554 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.26% | 7,689 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.45% | 2,109 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.02 | 12.95% | 2,825 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.73% | 19,228 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.18% | 1,544 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.77% | 956 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.71% | 100 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | 1,380 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.93% | 5,995 |
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -24.12% | 1,025 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.74% | 9,015 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 68.32% | 5,000 |
| May 14, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -59.44% | 1,042 |
| May 13, 2026 | 0.03 | 0.05 | 0.02 | 0.05 | 0.05 | 88.99% | 5,967 |
| May 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.09% | 15,618 |