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

1.6300
-0.0400 (-2.40%)
NASDAQ · Last Trade: Apr 22nd, 6:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/21/20261.691.701.651.6729,1861.67
4/20/20261.721.751.691.7133,3771.71
4/17/20261.671.791.671.7527,1751.75
4/16/20261.701.761.691.6921,9791.69
4/15/20261.711.721.701.7018,3831.70
4/14/20261.661.721.631.7117,4141.71
4/13/20261.681.701.611.6433,6641.64
4/10/20261.731.741.681.6841,8491.68
4/09/20261.731.751.731.7315,3631.73
4/08/20261.761.761.671.7421,8901.74
4/07/20261.711.731.661.7031,5741.70
4/06/20261.681.721.661.7118,9551.71
4/02/20261.691.711.631.6650,6391.66
4/01/20261.651.751.641.6759,0361.67
3/31/20261.671.691.641.6547,0821.65
3/30/20261.671.691.621.6549,7411.65
3/27/20261.731.731.621.6596,5681.65
3/26/20261.731.811.681.69203,0541.69
3/25/20261.711.811.701.7854,8741.78
3/24/20261.751.811.681.6932,2951.69
3/23/20261.721.731.671.7053,7531.70
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