Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.450
-0.090 (-5.84%)
At close: Jun 27, 2025, 4:00 PM
1.550
+0.100 (6.90%)
After-hours: Jun 27, 2025, 7:26 PM EDT
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -5.84% | 51,877 |
| Jun 26, 2025 | 1.55 | 1.55 | 1.46 | 1.54 | 1.54 | - | 11,532 |
| Jun 25, 2025 | 1.55 | 1.63 | 1.50 | 1.54 | 1.54 | -3.75% | 32,415 |
| Jun 24, 2025 | 1.51 | 1.60 | 1.49 | 1.60 | 1.60 | 8.11% | 50,587 |
| Jun 23, 2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | -1.33% | 13,104 |
| Jun 20, 2025 | 1.52 | 1.52 | 1.43 | 1.50 | 1.50 | 1.35% | 18,178 |
| Jun 18, 2025 | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | 2.07% | 13,362 |
| Jun 17, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | -1.36% | 177,846 |
| Jun 16, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 14,318 |
| Jun 13, 2025 | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -3.38% | 21,830 |
| Jun 12, 2025 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 2.78% | 32,997 |
| Jun 11, 2025 | 1.44 | 1.50 | 1.40 | 1.44 | 1.44 | 2.13% | 52,349 |
| Jun 10, 2025 | 1.39 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 17,894 |
| Jun 9, 2025 | 1.38 | 1.46 | 1.36 | 1.39 | 1.39 | 2.21% | 78,233 |
| Jun 6, 2025 | 1.20 | 1.36 | 1.20 | 1.36 | 1.36 | 13.33% | 100,435 |
| Jun 5, 2025 | 1.13 | 1.24 | 1.13 | 1.20 | 1.20 | 6.19% | 66,159 |
| Jun 4, 2025 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 0.44% | 24,725 |
| Jun 3, 2025 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 5.14% | 46,178 |
| Jun 2, 2025 | 1.08 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 48,259 |
| May 30, 2025 | 1.09 | 1.23 | 1.06 | 1.13 | 1.13 | -4.24% | 37,882 |
| May 29, 2025 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 3.51% | 65,004 |
| May 28, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -3.80% | 31,539 |
| May 27, 2025 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -4.44% | 12,151 |
| May 23, 2025 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 19,333 |
| May 22, 2025 | 1.16 | 1.25 | 1.12 | 1.20 | 1.20 | -0.83% | 37,733 |
| May 21, 2025 | 1.23 | 1.28 | 1.13 | 1.21 | 1.21 | -3.20% | 11,753 |
| May 20, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 13,687 |
| May 19, 2025 | 1.29 | 1.30 | 1.21 | 1.24 | 1.24 | -2.36% | 25,151 |
| May 16, 2025 | 1.16 | 1.30 | 1.10 | 1.27 | 1.27 | 19.81% | 80,073 |
| May 15, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 23,978 |
| May 14, 2025 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | - | 21,711 |
| May 13, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 4.90% | 11,127 |
| May 12, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | -3.32% | 42,037 |
| May 9, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 1,117 |
| May 8, 2025 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 6,157 |
| May 7, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 1,167 |
| May 6, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 11,525 |
| May 5, 2025 | 1.12 | 1.12 | 0.98 | 1.09 | 1.09 | 3.61% | 18,042 |
| May 2, 2025 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -7.72% | 8,321 |
| May 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 1,730 |
| Apr 30, 2025 | 1.06 | 1.15 | 0.98 | 1.08 | 1.08 | 2.86% | 2,945 |
| Apr 29, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.32% | 3,057 |
| Apr 28, 2025 | 1.07 | 1.12 | 1.06 | 1.06 | 1.06 | 0.38% | 31,230 |
| Apr 25, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 10,859 |
| Apr 24, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | 4.76% | 11,629 |
| Apr 23, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 13,379 |
| Apr 22, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -7.14% | 1,851 |
| Apr 21, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 744 |
| Apr 17, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 19,111 |
| Apr 16, 2025 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 6.31% | 35,681 |