Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
2.030
-0.060 (-2.87%)
At close: Dec 5, 2025, 4:00 PM EST
2.070
+0.040 (1.97%)
After-hours: Dec 5, 2025, 6:48 PM EST
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.12 | 2.24 | 2.03 | 2.03 | 2.03 | -2.87% | 65,356 |
| Dec 4, 2025 | 1.92 | 2.09 | 1.85 | 2.09 | 2.09 | 8.85% | 197,414 |
| Dec 3, 2025 | 1.90 | 1.94 | 1.81 | 1.92 | 1.92 | 3.23% | 76,849 |
| Dec 2, 2025 | 1.84 | 1.96 | 1.84 | 1.86 | 1.86 | 1.09% | 71,207 |
| Dec 1, 2025 | 2.08 | 2.10 | 1.82 | 1.84 | 1.84 | -8.91% | 230,942 |
| Nov 28, 2025 | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | 0.50% | 40,616 |
| Nov 26, 2025 | 2.05 | 2.15 | 2.01 | 2.01 | 2.01 | -2.43% | 58,118 |
| Nov 25, 2025 | 2.03 | 2.24 | 1.99 | 2.06 | 2.06 | 3.00% | 123,450 |
| Nov 24, 2025 | 1.83 | 2.09 | 1.79 | 2.00 | 2.00 | 8.70% | 104,346 |
| Nov 21, 2025 | 1.74 | 1.95 | 1.68 | 1.84 | 1.84 | 5.75% | 224,510 |
| Nov 20, 2025 | 2.00 | 2.04 | 1.72 | 1.74 | 1.74 | -12.12% | 498,677 |
| Nov 19, 2025 | 2.31 | 2.37 | 1.68 | 1.98 | 1.98 | -13.91% | 909,195 |
| Nov 18, 2025 | 2.33 | 2.47 | 2.30 | 2.30 | 2.30 | -1.29% | 106,245 |
| Nov 17, 2025 | 2.60 | 2.68 | 2.26 | 2.33 | 2.33 | -15.88% | 264,454 |
| Nov 14, 2025 | 2.51 | 3.00 | 2.45 | 2.77 | 2.77 | 0.73% | 378,291 |
| Nov 13, 2025 | 2.93 | 2.96 | 2.25 | 2.75 | 2.75 | -17.91% | 1,208,836 |
| Nov 12, 2025 | 3.37 | 3.50 | 3.20 | 3.35 | 3.35 | 0.30% | 1,289,631 |
| Nov 11, 2025 | 3.10 | 3.45 | 3.08 | 3.34 | 3.34 | 9.15% | 1,210,213 |
| Nov 10, 2025 | 2.10 | 3.17 | 2.09 | 3.06 | 3.06 | 45.71% | 6,887,915 |
| Nov 7, 2025 | 2.03 | 2.11 | 2.00 | 2.10 | 2.10 | 5.53% | 86,834 |
| Nov 6, 2025 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | - | 136,976 |
| Nov 5, 2025 | 1.91 | 2.01 | 1.87 | 1.99 | 1.99 | 5.29% | 112,757 |
| Nov 4, 2025 | 1.95 | 1.97 | 1.85 | 1.89 | 1.89 | -2.58% | 28,423 |
| Nov 3, 2025 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | 1.04% | 39,510 |
| Oct 31, 2025 | 1.89 | 1.96 | 1.87 | 1.92 | 1.92 | 1.59% | 98,392 |
| Oct 30, 2025 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 3.56% | 56,469 |
| Oct 29, 2025 | 1.73 | 1.85 | 1.73 | 1.83 | 1.83 | 3.69% | 29,081 |
| Oct 28, 2025 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 115,914 |
| Oct 27, 2025 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 40,052 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 27,767 |
| Oct 23, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 9,232 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.72 | 1.75 | 1.75 | -0.28% | 7,264 |
| Oct 21, 2025 | 1.78 | 1.85 | 1.75 | 1.76 | 1.76 | -2.23% | 19,610 |
| Oct 20, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 3.16% | 55,032 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | -0.85% | 8,890 |
| Oct 16, 2025 | 1.75 | 1.77 | 1.70 | 1.76 | 1.76 | 0.29% | 15,039 |
| Oct 15, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 2,190 |
| Oct 14, 2025 | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | - | 14,022 |
| Oct 13, 2025 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | - | 17,715 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | 0.57% | 62,950 |
| Oct 9, 2025 | 1.78 | 1.88 | 1.69 | 1.75 | 1.75 | -5.41% | 69,801 |
| Oct 8, 2025 | 1.86 | 2.04 | 1.75 | 1.85 | 1.85 | 0.54% | 168,208 |
| Oct 7, 2025 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 0.55% | 20,120 |
| Oct 6, 2025 | 1.82 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 42,134 |
| Oct 3, 2025 | 1.67 | 1.77 | 1.67 | 1.75 | 1.75 | 1.74% | 24,105 |
| Oct 2, 2025 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | 1.18% | 21,275 |
| Oct 1, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 36,705 |
| Sep 30, 2025 | 1.54 | 1.67 | 1.53 | 1.66 | 1.66 | 5.06% | 43,139 |
| Sep 29, 2025 | 1.67 | 1.74 | 1.53 | 1.58 | 1.58 | -5.95% | 110,315 |
| Sep 26, 2025 | 1.74 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 37,608 |