Skip to main content
Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.730
+0.050 (2.98%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Stran & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.671.741.651.731.732.98%30,093
Mar 6, 20261.651.731.651.681.680.60%24,232
Mar 5, 20261.671.741.651.671.67-2.34%32,946
Mar 4, 20261.681.741.671.711.712.40%28,596
Mar 3, 20261.661.701.631.671.67-1.76%24,588
Mar 2, 20261.721.751.661.701.70-2.86%18,756
Feb 27, 20261.751.791.721.751.75-2.78%59,592
Feb 26, 20261.811.841.781.801.80-26,003
Feb 25, 20261.781.841.781.801.80-0.55%19,433
Feb 24, 20261.811.851.771.811.81-46,213
Feb 23, 20261.751.861.751.811.810.56%67,952
Feb 20, 20261.721.871.661.801.807.78%110,456
Feb 19, 20261.711.741.651.671.67-1.18%22,988
Feb 18, 20261.661.741.661.691.692.42%26,710
Feb 17, 20261.751.751.651.651.65-5.71%56,786
Feb 13, 20261.731.801.701.751.75-48,231
Feb 12, 20261.781.861.731.751.75-2.23%26,213
Feb 11, 20261.841.911.751.791.79-2.72%45,144
Feb 10, 20261.741.881.701.841.844.55%49,714
Feb 9, 20261.781.811.731.761.76-1.68%28,806
Feb 6, 20261.761.821.701.791.791.70%63,072
Feb 5, 20261.801.821.741.761.76-3.83%62,573
Feb 4, 20261.861.891.721.831.830.55%127,357
Feb 3, 20261.911.911.801.821.82-3.19%46,132
Feb 2, 20261.861.961.801.881.881.08%77,458
Jan 30, 20261.951.971.821.861.86-6.06%111,461
Jan 29, 20262.162.161.961.981.98-7.48%202,897
Jan 28, 20262.042.292.002.142.147.00%351,236
Jan 27, 20262.082.101.942.002.00-3.85%121,417
Jan 26, 20262.562.701.952.082.08-4.59%1,072,819
Jan 23, 20262.052.391.902.182.189.00%1,238,394
Jan 22, 20261.922.081.892.002.004.17%114,015
Jan 21, 20261.881.971.881.921.923.23%21,915
Jan 20, 20261.992.001.751.861.86-8.37%167,289
Jan 16, 20262.032.092.012.032.032.01%50,032
Jan 15, 20262.072.081.991.991.99-3.86%54,351
Jan 14, 20262.162.202.032.072.07-3.27%73,229
Jan 13, 20262.142.212.122.142.141.90%65,856
Jan 12, 20261.942.191.942.102.109.95%68,921
Jan 9, 20261.902.131.861.911.913.24%79,033
Jan 8, 20261.851.911.751.851.851.09%84,298
Jan 7, 20261.801.871.751.831.832.23%80,781
Jan 6, 20261.801.881.761.791.79-0.56%37,340
Jan 5, 20261.801.941.761.801.801.69%136,670
Jan 2, 20261.641.891.641.771.776.63%103,607
Dec 31, 20251.681.691.621.661.66-1.78%108,531
Dec 30, 20251.651.741.651.691.691.20%80,124
Dec 29, 20251.691.711.621.671.67-0.60%101,972
Dec 26, 20251.671.731.631.681.681.20%46,213
Dec 24, 20251.661.741.651.661.66-27,247
Dec 23, 20251.671.761.651.661.66-0.60%139,145
Dec 22, 20251.831.851.661.671.67-7.22%117,041
Dec 19, 20251.751.841.731.801.801.69%104,751
Dec 18, 20251.871.881.721.771.77-3.80%207,593
Dec 17, 20252.002.001.821.841.84-2.65%87,676
Dec 16, 20251.912.011.861.891.89-2.07%35,790
Dec 15, 20252.142.251.851.931.93-7.21%192,110
Dec 12, 20252.122.242.042.082.08-0.48%129,730
Dec 11, 20252.042.142.012.092.092.96%71,352
Dec 10, 20252.052.181.992.032.03-1.46%89,478
Dec 9, 20251.912.091.912.062.065.64%72,148
Dec 8, 20252.082.111.901.951.95-3.94%149,119
Dec 5, 20252.122.242.032.032.03-2.87%65,411
Dec 4, 20251.922.091.852.092.098.85%197,419
Dec 3, 20251.901.941.811.921.923.23%76,849
Dec 2, 20251.841.961.841.861.861.09%71,207
Dec 1, 20252.082.101.821.841.84-8.91%231,442
Nov 28, 20252.012.081.962.022.020.50%41,628
Nov 26, 20252.052.152.012.012.01-2.43%58,118
Nov 25, 20252.032.241.992.062.063.00%123,709
Nov 24, 20251.832.091.792.002.008.70%104,346
Nov 21, 20251.741.951.681.841.845.75%224,515
Nov 20, 20252.002.041.721.741.74-12.12%498,677
Nov 19, 20252.312.371.681.981.98-13.91%909,195
Nov 18, 20252.332.472.302.302.30-1.29%106,245
Nov 17, 20252.602.682.262.332.33-15.88%264,454
Nov 14, 20252.513.002.452.772.770.73%378,291
Nov 13, 20252.932.962.252.752.75-17.91%1,208,836
Nov 12, 20253.373.503.203.353.350.30%1,289,631
Nov 11, 20253.103.453.083.343.349.15%1,210,213
Nov 10, 20252.103.172.093.063.0645.71%6,887,915
Nov 7, 20252.032.112.002.102.105.53%86,834
Nov 6, 20252.012.061.991.991.99-136,976
Nov 5, 20251.912.011.871.991.995.29%112,757
Nov 4, 20251.951.971.851.891.89-2.58%28,423
Nov 3, 20251.921.981.921.941.941.04%39,510
Oct 31, 20251.891.961.871.921.921.59%98,392
Oct 30, 20251.801.901.781.891.893.56%56,469
Oct 29, 20251.731.851.731.831.833.69%29,081
Oct 28, 20251.731.771.721.761.761.15%115,914
Oct 27, 20251.751.791.741.741.74-1.69%40,052
Oct 24, 20251.831.831.751.771.77-0.56%27,767
Oct 23, 20251.761.791.741.781.781.71%9,232
Oct 22, 20251.861.861.721.751.75-0.28%7,264
Oct 21, 20251.781.851.751.761.76-2.23%19,610
Oct 20, 20251.741.801.711.801.803.16%55,032
Oct 17, 20251.751.751.681.741.74-0.85%8,890
Oct 16, 20251.751.771.701.761.760.29%15,039
Oct 15, 20251.791.791.751.751.75-0.57%2,190
Oct 14, 20251.711.781.711.761.76-14,022