Stran & Company, Inc SWAG
NASDAQ · United States · Commercial Services
$1.33-0.08 (-5.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.33 | -5.67% | $1.43 | $1.48 | $1.32 | 49.80K |
| 2026-09-30 | $1.41 | -2.08% | $1.46 | $1.46 | $1.40 | 12.20K |
| 2026-09-29 | $1.44 | +2.86% | $1.45 | $1.47 | $1.43 | 9.40K |
| 2026-09-28 | $1.40 | -10.26% | $1.55 | $1.56 | $1.33 | 104.50K |
| 2026-09-25 | $1.56 | +1.17% | $1.58 | $1.58 | $1.53 | 7.00K |
| 2026-09-24 | $1.54 | +0.13% | $1.55 | $1.55 | $1.48 | 3.80K |
| 2026-09-23 | $1.54 | +1.99% | $1.52 | $1.54 | $1.52 | 1.30K |
| 2026-09-22 | $1.51 | +0.67% | $1.50 | $1.53 | $1.50 | 17.30K |
| 2026-09-21 | $1.50 | -3.85% | $1.54 | $1.55 | $1.50 | 11.90K |
| 2026-09-18 | $1.56 | +1.96% | $1.53 | $1.60 | $1.52 | 23.40K |
| 2026-09-17 | $1.53 | -3.77% | $1.60 | $1.64 | $1.52 | 23.20K |
| 2026-09-16 | $1.59 | -3.05% | $1.64 | $1.65 | $1.58 | 15.10K |
| 2026-09-15 | $1.64 | -1.80% | $1.66 | $1.69 | $1.63 | 7.80K |
| 2026-09-14 | $1.67 | -1.18% | $1.66 | $1.70 | $1.63 | 33.30K |
| 2026-09-11 | $1.69 | -1.17% | $1.72 | $1.72 | $1.69 | 4.20K |
| 2026-09-10 | $1.71 | -1.72% | $1.72 | $1.72 | $1.70 | 3.40K |
| 2026-09-09 | $1.74 | +1.16% | $1.72 | $1.74 | $1.72 | 19.00K |
| 2026-09-08 | $1.72 | -0.58% | $1.75 | $1.75 | $1.70 | 18.60K |
| 2026-09-04 | $1.73 | 0.00% | $1.74 | $1.75 | $1.73 | 6.90K |
| 2026-09-03 | $1.73 | 0.00% | $1.74 | $1.74 | $1.72 | 10.70K |
| 2026-09-02 | $1.73 | +1.76% | $1.70 | $1.74 | $1.70 | 6.70K |
| 2026-09-01 | $1.70 | -2.86% | $1.70 | $1.73 | $1.70 | 23.60K |
| 2026-08-31 | $1.75 | +2.34% | $1.70 | $1.75 | $1.69 | 16.70K |
| 2026-08-28 | $1.71 | 0.00% | $1.71 | $1.74 | $1.71 | 5.90K |
| 2026-08-27 | $1.71 | -2.29% | $1.75 | $1.75 | $1.71 | 13.00K |
| 2026-08-26 | $1.75 | -0.57% | $1.75 | $1.76 | $1.74 | 14.90K |
| 2026-08-25 | $1.76 | +0.57% | $1.73 | $1.78 | $1.64 | 69.00K |
| 2026-08-24 | $1.75 | -5.41% | $1.83 | $1.83 | $1.73 | 104.40K |
| 2026-08-21 | $1.85 | -0.54% | $1.85 | $1.87 | $1.85 | 14.20K |
| 2026-08-20 | $1.86 | -1.06% | $1.88 | $1.90 | $1.85 | 29.00K |
| 2026-08-19 | $1.88 | 0.00% | $1.90 | $1.93 | $1.85 | 26.20K |
| 2026-08-18 | $1.88 | -1.05% | $1.81 | $1.91 | $1.81 | 21.10K |
| 2026-08-17 | $1.90 | 0.00% | $1.90 | $1.97 | $1.63 | 122.90K |
| 2026-08-14 | $1.90 | -2.56% | $1.95 | $1.99 | $1.90 | 75.80K |
| 2026-08-13 | $1.95 | -2.01% | $1.93 | $1.97 | $1.85 | 52.00K |
| 2026-08-12 | $1.99 | -2.45% | $2.02 | $2.02 | $1.88 | 29.60K |
| 2026-08-11 | $2.04 | 0.00% | $2.05 | $2.06 | $2.00 | 119.10K |
| 2026-08-10 | $2.04 | +4.08% | $1.97 | $2.05 | $1.97 | 25.90K |
| 2026-08-07 | $1.96 | -1.01% | $1.98 | $1.99 | $1.95 | 16.00K |
| 2026-08-06 | $1.98 | +1.54% | $1.96 | $2.01 | $1.95 | 15.50K |
| 2026-08-05 | $1.95 | -1.02% | $1.98 | $2.00 | $1.88 | 42.00K |
| 2026-08-04 | $1.97 | -0.51% | $1.99 | $2.00 | $1.95 | 14.20K |
| 2026-08-03 | $1.98 | +0.51% | $1.95 | $2.04 | $1.95 | 39.90K |
| 2026-07-31 | $1.97 | -0.51% | $1.99 | $2.03 | $1.95 | 12.30K |
| 2026-07-30 | $1.98 | -2.70% | $2.09 | $2.09 | $1.95 | 31.90K |
| 2026-07-29 | $2.04 | +0.25% | $2.04 | $2.11 | $2.01 | 30.30K |
| 2026-07-28 | $2.03 | +1.00% | $2.02 | $2.05 | $1.95 | 38.50K |
| 2026-07-27 | $2.01 | +1.52% | $2.00 | $2.06 | $1.83 | 95.30K |
| 2026-07-24 | $1.98 | -3.41% | $2.07 | $2.13 | $1.98 | 13.60K |
| 2026-07-23 | $2.05 | -5.53% | $2.14 | $2.18 | $2.05 | 44.00K |
| 2026-07-22 | $2.17 | +3.33% | $2.12 | $2.17 | $2.12 | 9.90K |
| 2026-07-21 | $2.10 | 0.00% | $2.14 | $2.15 | $2.08 | 26.10K |
| 2026-07-20 | $2.10 | 0.00% | $2.07 | $2.13 | $2.07 | 36.20K |
| 2026-07-17 | $2.10 | +2.94% | $2.04 | $2.12 | $2.04 | 13.90K |
| 2026-07-16 | $2.04 | 0.00% | $2.02 | $2.08 | $2.02 | 10.30K |
| 2026-07-15 | $2.04 | +2.00% | $2.05 | $2.09 | $2.02 | 14.20K |
| 2026-07-14 | $2.00 | -2.91% | $2.06 | $2.08 | $2.00 | 20.60K |
| 2026-07-13 | $2.06 | -0.96% | $2.08 | $2.20 | $2.03 | 19.70K |
| 2026-07-10 | $2.08 | +2.97% | $2.05 | $2.09 | $2.02 | 27.00K |
| 2026-07-09 | $2.02 | +0.50% | $2.03 | $2.06 | $2.00 | 9.50K |
| 2026-07-08 | $2.01 | +1.52% | $2.01 | $2.07 | $1.98 | 23.50K |
| 2026-07-07 | $1.98 | -3.88% | $2.06 | $2.07 | $1.98 | 26.50K |
| 2026-07-06 | $2.06 | -1.90% | $2.08 | $2.09 | $2.06 | 17.20K |
| 2026-07-02 | $2.10 | -0.47% | $2.08 | $2.13 | $2.06 | 38.90K |
| 2026-07-01 | $2.11 | -5.38% | $2.20 | $2.22 | $2.06 | 41.40K |
| 2026-06-30 | $2.23 | +0.90% | $2.17 | $2.24 | $2.15 | 24.00K |
| 2026-06-29 | $2.21 | -0.45% | $2.23 | $2.32 | $2.16 | 48.70K |
| 2026-06-26 | $2.22 | -0.89% | $2.21 | $2.23 | $2.21 | 17.70K |
| 2026-06-25 | $2.24 | +0.90% | $2.23 | $2.26 | $2.23 | 26.70K |
| 2026-06-24 | $2.22 | -1.33% | $2.24 | $2.29 | $2.21 | 36.00K |
| 2026-06-23 | $2.25 | 0.00% | $2.24 | $2.30 | $2.22 | 32.00K |
| 2026-06-22 | $2.25 | +3.69% | $2.12 | $2.29 | $2.12 | 42.60K |
| 2026-06-18 | $2.17 | -3.12% | $2.25 | $2.29 | $2.09 | 68.50K |
| 2026-06-17 | $2.24 | +0.90% | $2.30 | $2.32 | $2.20 | 42.60K |
| 2026-06-16 | $2.22 | -2.20% | $2.24 | $2.30 | $2.18 | 57.90K |
| 2026-06-15 | $2.27 | +8.61% | $2.20 | $2.30 | $2.14 | 58.60K |
| 2026-06-12 | $2.09 | +1.46% | $2.09 | $2.16 | $2.09 | 24.70K |
| 2026-06-11 | $2.06 | +5.10% | $1.99 | $2.17 | $1.90 | 106.10K |
| 2026-06-10 | $1.96 | -3.45% | $2.00 | $2.03 | $1.94 | 78.00K |
| 2026-06-09 | $2.03 | -2.40% | $2.08 | $2.14 | $1.99 | 31.70K |
| 2026-06-08 | $2.08 | +2.46% | $2.03 | $2.22 | $2.01 | 36.20K |
| 2026-06-05 | $2.03 | -3.79% | $2.11 | $2.12 | $2.02 | 53.00K |
| 2026-06-04 | $2.11 | -6.22% | $2.21 | $2.21 | $2.10 | 37.20K |
| 2026-06-03 | $2.25 | -0.44% | $2.28 | $2.31 | $2.21 | 20.30K |
| 2026-06-02 | $2.26 | -0.44% | $2.26 | $2.35 | $2.16 | 44.90K |
| 2026-06-01 | $2.27 | +7.08% | $2.19 | $2.36 | $2.17 | 191.50K |
| 2026-05-29 | $2.12 | +7.61% | $2.01 | $2.16 | $1.98 | 81.80K |
| 2026-05-28 | $1.97 | -2.48% | $2.05 | $2.09 | $1.97 | 114.00K |
| 2026-05-27 | $2.02 | -1.94% | $2.04 | $2.13 | $1.96 | 104.30K |
| 2026-05-26 | $2.06 | +5.10% | $2.00 | $2.15 | $1.98 | 154.90K |