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

2.0300
-0.0800 (-3.79%)
NASDAQ· Last Trade: Jun 7th, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20262.112.122.022.0353,0402.03
6/04/20262.212.212.102.1137,2202.11
6/03/20262.282.312.212.2520,3012.25
6/02/20262.262.352.162.2644,8842.26
6/01/20262.192.362.172.27191,4592.27
5/29/20262.012.161.982.1281,8122.12
5/28/20262.052.091.971.97114,2411.97
5/27/20262.042.131.962.02104,2562.02
5/26/20262.002.151.982.06154,8882.06
5/22/20261.981.981.861.96104,4451.96
5/21/20261.941.971.921.9426,0081.94
5/20/20261.902.001.901.9433,1101.94
5/19/20261.972.011.841.88107,8951.88
5/18/20261.932.051.921.97111,8951.97
5/15/20261.801.931.801.8965,1291.89
5/14/20261.801.841.741.7851,5621.78
5/13/20261.871.981.681.74384,9481.74
5/12/20261.681.781.681.68168,4741.68
5/11/20261.581.731.581.6955,2331.69
5/08/20261.621.621.571.5824,3121.58
5/07/20261.681.681.591.5910,0661.59
5/06/20261.641.661.621.6528,1951.65
5/05/20261.551.621.521.6224,9051.62
5/04/20261.541.551.511.5141,2611.51
5/01/20261.531.561.511.5576,4191.55
4/30/20261.501.621.501.558,6331.55
4/29/20261.601.611.571.5712,1761.57
4/28/20261.631.631.501.51114,8911.51
4/27/20261.561.681.551.5761,7031.57
4/24/20261.591.711.541.5620,9461.56
4/23/20261.631.681.531.6163,3351.61
4/22/20261.661.801.611.63128,6051.63
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