Stran & Company, Inc. - Common Stock (SWAG)

1.7200
+0.0500 (2.99%)
NASDAQ · Last Trade: Mar 22nd, 10:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stran & Company, Inc. - Common Stock (SWAG)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.621.751.571.7295,9111.72
3/19/20261.701.721.621.6737,3621.67
3/18/20261.711.781.661.7017,5391.70
3/17/20261.741.751.671.6825,4681.68
3/16/20261.841.841.761.7614,1261.76
3/13/20261.781.861.711.8322,9491.83
3/12/20261.751.821.651.8036,7721.80
3/11/20261.811.841.741.7958,5481.79
3/10/20261.751.851.751.8021,6171.80
3/09/20261.671.741.651.7330,0931.73
3/06/20261.651.731.651.6824,3341.68
3/05/20261.671.741.651.6732,9471.67
3/04/20261.681.741.671.7128,5971.71
3/03/20261.661.701.631.6724,5881.67
3/02/20261.721.751.661.7018,7571.70
2/27/20261.751.791.721.7559,5991.75
2/26/20261.811.841.771.8026,0031.80
2/25/20261.781.841.781.8019,3331.80
2/24/20261.811.851.771.8146,2141.81
2/23/20261.751.861.751.8167,9541.81
2/20/20261.721.871.661.80110,5061.80
2/19/20261.711.741.651.6722,9881.67
2/18/20261.661.741.661.6926,7101.69
2/17/20261.751.751.651.6556,7361.65
2/13/20261.731.801.701.7548,2311.75
2/12/20261.781.861.731.7526,2131.75
2/11/20261.841.911.751.7945,1441.79
2/10/20261.741.881.701.8449,7141.84
2/09/20261.781.801.731.7628,8761.76
2/06/20261.761.821.701.7963,1731.79
2/05/20261.801.821.741.7662,5981.76
2/04/20261.861.891.721.83127,3571.83
2/03/20261.911.911.801.8246,2511.82
2/02/20261.861.961.801.8877,4581.88
1/30/20261.951.971.821.86115,2611.86
1/29/20262.162.161.961.98202,8971.98
1/28/20262.042.292.002.14352,6592.14
1/27/20262.082.101.942.00121,1782.00
1/26/20262.562.701.952.081,072,7602.08
1/23/20262.052.391.902.181,292,1812.18
1/22/20261.922.081.892.00114,1162.00
1/21/20261.881.971.881.9221,8451.92
1/20/20261.992.001.751.86167,2891.86
1/16/20262.032.092.012.0350,0322.03
1/15/20262.072.081.991.9954,3511.99
1/14/20262.162.202.032.0773,2292.07
1/13/20262.142.212.122.1465,8812.14
1/12/20261.942.191.942.1068,9372.10
1/09/20261.902.131.861.9180,1031.91
1/08/20261.851.911.751.8584,2981.85
1/07/20261.801.871.751.8380,7811.83
1/06/20261.801.881.761.7937,3401.79
1/05/20261.801.941.761.80136,6741.80
1/02/20261.641.891.641.77103,6071.77
12/31/20251.681.691.621.66108,5311.66
12/30/20251.651.741.651.6980,1241.69
12/29/20251.691.711.621.67101,9521.67
12/26/20251.671.731.631.6848,4231.68
12/24/20251.661.741.651.6627,2471.66
12/23/20251.671.761.651.66139,1451.66
12/22/20251.831.851.661.67117,0471.67