Skip to main content
Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.510
-0.060 (-3.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Stran & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.631.631.501.511.51-3.82%114,888
Apr 27, 20261.561.681.551.571.570.64%61,664
Apr 24, 20261.591.711.541.561.56-3.11%20,745
Apr 23, 20261.631.681.531.611.61-1.23%63,334
Apr 22, 20261.661.801.611.631.63-2.40%128,602
Apr 21, 20261.691.701.651.671.67-2.34%29,162
Apr 20, 20261.721.751.691.711.71-2.29%33,377
Apr 17, 20261.671.791.671.751.753.55%27,174
Apr 16, 20261.701.761.691.691.69-0.59%21,672
Apr 15, 20261.711.721.701.701.70-0.58%18,385
Apr 14, 20261.671.721.631.711.714.27%12,413
Apr 13, 20261.681.701.621.641.64-2.38%33,653
Apr 10, 20261.731.741.681.681.68-2.89%41,849
Apr 9, 20261.731.751.731.731.73-0.57%15,362
Apr 8, 20261.761.771.671.741.742.35%21,878
Apr 7, 20261.711.731.661.701.70-0.58%31,563
Apr 6, 20261.681.721.661.711.713.01%18,955
Apr 2, 20261.701.711.631.661.66-0.60%50,578
Apr 1, 20261.651.751.641.671.671.21%59,036
Mar 31, 20261.671.691.641.651.65-46,767
Mar 30, 20261.671.691.621.651.65-49,740
Mar 27, 20261.731.731.621.651.65-2.37%96,561
Mar 26, 20261.731.811.681.691.69-5.06%203,045
Mar 25, 20261.711.811.701.781.785.33%54,862
Mar 24, 20261.751.811.681.691.69-0.59%32,293
Mar 23, 20261.721.731.671.701.70-1.16%53,746
Mar 20, 20261.621.751.571.721.722.99%95,911
Mar 19, 20261.701.721.621.671.67-1.76%37,361
Mar 18, 20261.711.781.661.701.701.19%17,539
Mar 17, 20261.741.751.671.681.68-4.55%25,468
Mar 16, 20261.841.841.761.761.76-3.83%14,124
Mar 13, 20261.781.861.711.831.831.67%22,949
Mar 12, 20261.751.821.651.801.800.56%36,772
Mar 11, 20261.811.841.741.791.79-0.56%58,548
Mar 10, 20261.751.851.751.801.804.05%21,617
Mar 9, 20261.671.741.651.731.732.98%30,093
Mar 6, 20261.651.731.651.681.680.60%24,334
Mar 5, 20261.671.741.651.671.67-2.34%32,946
Mar 4, 20261.681.741.671.711.712.40%28,620
Mar 3, 20261.661.701.631.671.67-1.76%24,598
Mar 2, 20261.721.751.661.701.70-2.86%18,758
Feb 27, 20261.751.791.721.751.75-2.78%59,599
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%67,953
Feb 20, 20261.721.871.661.801.807.78%110,506
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%57,036
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%49,764
Feb 9, 20261.781.811.731.761.76-1.68%28,876
Feb 6, 20261.761.821.701.791.791.70%63,173
Feb 5, 20261.801.821.741.761.76-3.83%62,603
Feb 4, 20261.861.891.721.831.830.55%127,357
Feb 3, 20261.911.911.801.821.82-3.19%46,352
Feb 2, 20261.861.961.801.881.881.08%77,458
Jan 30, 20261.951.971.821.861.86-6.06%115,261
Jan 29, 20262.162.161.961.981.98-7.48%202,902
Jan 28, 20262.042.292.002.142.147.00%353,315
Jan 27, 20262.082.101.942.002.00-3.85%121,696
Jan 26, 20262.562.701.952.082.08-4.59%1,074,772
Jan 23, 20262.052.391.902.182.189.00%1,292,181
Jan 22, 20261.922.081.892.002.004.17%114,313
Jan 21, 20261.881.971.881.921.923.23%21,999
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%65,882
Jan 12, 20261.942.191.942.102.109.95%68,937
Jan 9, 20261.902.131.861.911.913.24%80,103
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%140,676
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%102,072
Dec 26, 20251.671.731.631.681.681.20%48,423
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%117,649
Dec 19, 20251.751.841.731.801.801.69%104,751
Dec 18, 20251.871.881.721.771.77-3.80%207,665
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