Stran & Company, Inc. (SWAG)
NASDAQ: SWAG · Real-Time Price · USD
1.670
-0.040 (-2.34%)
At close: Sep 26, 2025, 4:00 PM EDT
1.680
+0.010 (0.60%)
After-hours: Sep 26, 2025, 4:04 PM EDT
Stran & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.74 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 37,608 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -4.74% | 21,611 |
| Sep 24, 2025 | 1.77 | 1.85 | 1.74 | 1.80 | 1.80 | 1.99% | 12,344 |
| Sep 23, 2025 | 1.88 | 1.88 | 1.71 | 1.76 | 1.76 | -1.68% | 63,029 |
| Sep 22, 2025 | 1.77 | 1.84 | 1.70 | 1.79 | 1.79 | -0.56% | 73,014 |
| Sep 19, 2025 | 1.84 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 41,967 |
| Sep 18, 2025 | 1.89 | 1.93 | 1.84 | 1.85 | 1.85 | -2.12% | 42,869 |
| Sep 17, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -0.53% | 42,128 |
| Sep 16, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 64,794 |
| Sep 15, 2025 | 1.92 | 1.96 | 1.88 | 1.92 | 1.92 | -1.03% | 142,591 |
| Sep 12, 2025 | 1.93 | 1.95 | 1.88 | 1.94 | 1.94 | 3.19% | 71,974 |
| Sep 11, 2025 | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | 1.08% | 120,711 |
| Sep 10, 2025 | 1.85 | 1.90 | 1.79 | 1.86 | 1.86 | 2.20% | 77,623 |
| Sep 9, 2025 | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | -5.21% | 126,900 |
| Sep 8, 2025 | 1.82 | 1.93 | 1.80 | 1.92 | 1.92 | 6.67% | 344,416 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 104,920 |
| Sep 4, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 63,727 |
| Sep 3, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 177,773 |
| Sep 2, 2025 | 1.64 | 1.83 | 1.64 | 1.80 | 1.80 | 6.51% | 264,783 |
| Aug 29, 2025 | 1.68 | 1.75 | 1.66 | 1.69 | 1.69 | 1.50% | 106,399 |
| Aug 28, 2025 | 1.65 | 1.68 | 1.62 | 1.67 | 1.67 | 2.78% | 57,940 |
| Aug 27, 2025 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 84,189 |
| Aug 26, 2025 | 1.63 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 95,331 |
| Aug 25, 2025 | 1.61 | 1.74 | 1.61 | 1.64 | 1.64 | 3.80% | 177,703 |
| Aug 22, 2025 | 1.69 | 1.72 | 1.56 | 1.58 | 1.58 | -5.95% | 130,621 |
| Aug 21, 2025 | 1.75 | 1.76 | 1.62 | 1.68 | 1.68 | -1.18% | 135,166 |
| Aug 20, 2025 | 1.76 | 1.84 | 1.67 | 1.70 | 1.70 | -1.73% | 186,026 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -3.35% | 79,599 |
| Aug 18, 2025 | 1.64 | 1.84 | 1.59 | 1.79 | 1.79 | 10.84% | 244,524 |
| Aug 15, 2025 | 1.52 | 1.70 | 1.48 | 1.62 | 1.62 | 5.21% | 90,437 |
| Aug 14, 2025 | 1.60 | 1.66 | 1.51 | 1.54 | 1.54 | -1.60% | 154,158 |
| Aug 13, 2025 | 1.63 | 1.74 | 1.50 | 1.56 | 1.56 | 10.64% | 1,024,754 |
| Aug 12, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 490,814 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -1.49% | 42,556 |
| Aug 8, 2025 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 0.79% | 12,290 |
| Aug 7, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 9,860 |
| Aug 6, 2025 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | - | 18,792 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,898 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 17,643 |
| Aug 1, 2025 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 12,978 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -5.23% | 7,176 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.50 | 1.53 | 1.53 | 0.66% | 12,801 |
| Jul 29, 2025 | 1.61 | 1.64 | 1.50 | 1.52 | 1.52 | -5.00% | 43,179 |
| Jul 28, 2025 | 1.56 | 1.61 | 1.51 | 1.60 | 1.60 | 8.11% | 79,752 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 27,606 |
| Jul 24, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 10.71% | 21,902 |
| Jul 23, 2025 | 1.42 | 1.54 | 1.40 | 1.40 | 1.40 | -1.41% | 59,123 |
| Jul 22, 2025 | 1.48 | 1.55 | 1.38 | 1.42 | 1.42 | -5.71% | 11,711 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 0.87% | 14,061 |
| Jul 18, 2025 | 1.48 | 1.56 | 1.42 | 1.49 | 1.49 | -2.42% | 27,380 |