Skip to main content
Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
2.220
-0.020 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
2.260
+0.040 (1.80%)
After-hours: Jun 26, 2026, 6:21 PM EDT

Stran & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.212.232.212.222.22-0.89%17,662
Jun 25, 20262.232.262.232.242.240.90%26,695
Jun 24, 20262.242.292.212.222.22-1.33%35,997
Jun 23, 20262.242.302.222.252.25-31,959
Jun 22, 20262.122.292.122.252.253.69%42,551
Jun 18, 20262.252.292.092.172.17-3.13%68,364
Jun 17, 20262.302.322.202.242.240.90%42,575
Jun 16, 20262.242.302.182.222.22-2.20%57,921
Jun 15, 20262.202.302.142.272.278.61%58,140
Jun 12, 20262.092.162.092.092.091.46%24,694
Jun 11, 20261.992.171.902.062.065.10%106,048
Jun 10, 20262.002.031.941.961.96-3.45%77,987
Jun 9, 20262.082.141.992.032.03-2.40%31,657
Jun 8, 20262.032.222.012.082.082.46%36,201
Jun 5, 20262.112.122.022.032.03-3.79%53,036
Jun 4, 20262.212.212.102.112.11-6.22%37,189
Jun 3, 20262.282.312.212.252.25-0.44%20,301
Jun 2, 20262.262.352.162.262.26-0.44%44,884
Jun 1, 20262.192.362.172.272.277.08%191,459
May 29, 20262.012.161.982.122.127.61%81,811
May 28, 20262.052.091.971.971.97-2.48%114,241
May 27, 20262.042.131.962.022.02-1.94%104,356
May 26, 20262.002.151.982.062.065.10%154,887
May 22, 20261.981.981.861.961.961.03%104,444
May 21, 20261.941.971.921.941.94-26,008
May 20, 20261.902.001.901.941.943.19%33,111
May 19, 20261.972.011.851.881.88-4.57%107,895
May 18, 20261.932.051.921.971.974.23%111,895
May 15, 20261.801.931.801.891.896.18%65,128
May 14, 20261.801.841.741.781.782.30%51,561
May 13, 20261.871.981.681.741.743.57%386,075
May 12, 20261.681.781.681.681.68-0.59%174,961
May 11, 20261.581.731.581.691.696.96%55,232
May 8, 20261.621.621.571.581.58-0.94%24,310
May 7, 20261.681.681.591.601.60-3.33%10,065
May 6, 20261.641.661.621.651.651.85%28,193
May 5, 20261.551.621.521.621.627.28%24,903
May 4, 20261.541.551.511.511.51-2.58%41,392
May 1, 20261.531.561.511.551.55-76,418
Apr 30, 20261.501.621.501.551.55-1.27%8,633
Apr 29, 20261.601.611.571.571.573.97%12,176
Apr 28, 20261.631.631.501.511.51-3.82%114,893
Apr 27, 20261.561.681.551.571.570.64%61,703
Apr 24, 20261.591.711.541.561.56-3.11%20,945
Apr 23, 20261.631.681.531.611.61-1.23%63,334
Apr 22, 20261.661.801.611.631.63-2.40%128,604
Apr 21, 20261.691.701.651.671.67-2.34%29,185
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%21,978
Apr 15, 20261.711.721.701.701.70-0.58%18,385
Apr 14, 20261.671.721.631.711.714.27%17,413
Apr 13, 20261.681.701.621.641.64-2.38%33,663
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%21,890
Apr 7, 20261.711.731.661.701.70-0.58%31,573
Apr 6, 20261.681.721.661.711.713.01%18,955
Apr 2, 20261.701.711.631.661.66-0.60%50,639
Apr 1, 20261.651.751.641.671.671.21%59,036
Mar 31, 20261.671.691.641.651.65-47,206
Mar 30, 20261.671.691.621.651.65-49,741
Mar 27, 20261.731.731.621.651.65-2.37%96,567
Mar 26, 20261.731.811.681.691.69-5.06%203,054
Mar 25, 20261.711.811.701.781.785.33%54,943
Mar 24, 20261.751.811.681.691.69-0.59%32,293
Mar 23, 20261.721.731.671.701.70-1.16%53,753
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