Stran & Company, Inc. - Common Stock (SWAG)
1.4400
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 12th, 7:24 AM EDT
Historical Prices For Stran & Company, Inc. - Common Stock (SWAG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2025 | 1.44 | 1.50 | 1.40 | 1.44 | 52,349 | 1.44 |
| 6/10/2025 | 1.39 | 1.43 | 1.36 | 1.41 | 17,894 | 1.41 |
| 6/09/2025 | 1.38 | 1.46 | 1.36 | 1.39 | 78,233 | 1.39 |
| 6/06/2025 | 1.20 | 1.36 | 1.20 | 1.36 | 100,435 | 1.36 |
| 6/05/2025 | 1.13 | 1.24 | 1.13 | 1.20 | 66,159 | 1.20 |
| 6/04/2025 | 1.13 | 1.17 | 1.13 | 1.13 | 24,716 | 1.13 |
| 6/03/2025 | 1.09 | 1.14 | 1.07 | 1.13 | 46,179 | 1.13 |
| 6/02/2025 | 1.08 | 1.13 | 1.05 | 1.07 | 48,259 | 1.07 |
| 5/30/2025 | 1.09 | 1.23 | 1.06 | 1.13 | 37,882 | 1.13 |
| 5/29/2025 | 1.14 | 1.19 | 1.08 | 1.18 | 65,004 | 1.18 |
| 5/28/2025 | 1.17 | 1.17 | 1.12 | 1.14 | 31,539 | 1.14 |
| 5/27/2025 | 1.25 | 1.25 | 1.15 | 1.19 | 12,151 | 1.19 |
| 5/23/2025 | 1.18 | 1.25 | 1.18 | 1.24 | 19,333 | 1.24 |
| 5/22/2025 | 1.16 | 1.25 | 1.11 | 1.20 | 37,733 | 1.20 |
| 5/21/2025 | 1.23 | 1.28 | 1.13 | 1.21 | 11,753 | 1.21 |
| 5/20/2025 | 1.25 | 1.25 | 1.23 | 1.25 | 13,687 | 1.25 |
| 5/19/2025 | 1.29 | 1.30 | 1.21 | 1.24 | 25,151 | 1.24 |
| 5/16/2025 | 1.16 | 1.30 | 1.10 | 1.27 | 80,073 | 1.27 |
| 5/15/2025 | 1.05 | 1.10 | 1.02 | 1.06 | 23,978 | 1.06 |
| 5/14/2025 | 1.07 | 1.07 | 1.02 | 1.07 | 21,711 | 1.07 |
| 5/13/2025 | 1.04 | 1.07 | 1.01 | 1.07 | 11,127 | 1.07 |
| 5/12/2025 | 1.00 | 1.05 | 0.99 | 1.02 | 42,037 | 1.02 |
| 5/09/2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1,117 | 1.05 |
| 5/08/2025 | 1.05 | 1.06 | 1.01 | 1.06 | 6,157 | 1.06 |
| 5/07/2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1,163 | 1.01 |
| 5/06/2025 | 1.08 | 1.08 | 1.02 | 1.03 | 11,525 | 1.03 |
| 5/05/2025 | 1.12 | 1.12 | 0.98 | 1.09 | 18,042 | 1.09 |
| 5/02/2025 | 1.06 | 1.09 | 1.03 | 1.05 | 8,321 | 1.05 |
| 5/01/2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1,729 | 1.14 |
| 4/30/2025 | 1.06 | 1.15 | 0.98 | 1.08 | 2,935 | 1.08 |
| 4/29/2025 | 1.06 | 1.07 | 1.05 | 1.05 | 3,057 | 1.05 |
| 4/28/2025 | 1.07 | 1.12 | 1.06 | 1.06 | 31,230 | 1.06 |
| 4/25/2025 | 1.09 | 1.09 | 1.06 | 1.06 | 10,859 | 1.06 |
| 4/24/2025 | 1.17 | 1.17 | 1.09 | 1.10 | 11,490 | 1.10 |
| 4/23/2025 | 1.04 | 1.07 | 1.04 | 1.05 | 13,378 | 1.05 |
| 4/22/2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1,850 | 1.04 |
| 4/21/2025 | 1.15 | 1.16 | 1.12 | 1.12 | 740 | 1.12 |
| 4/17/2025 | 1.19 | 1.20 | 1.12 | 1.16 | 19,111 | 1.16 |
| 4/16/2025 | 1.14 | 1.24 | 1.14 | 1.18 | 35,681 | 1.18 |
| 4/15/2025 | 0.95 | 1.25 | 0.95 | 1.11 | 119,197 | 1.11 |
| 4/14/2025 | 1.01 | 1.05 | 1.00 | 1.02 | 31,702 | 1.02 |
| 4/11/2025 | 0.95 | 1.01 | 0.94 | 1.01 | 64,809 | 1.01 |
| 4/10/2025 | 0.89 | 0.97 | 0.89 | 0.97 | 29,308 | 0.97 |
| 4/09/2025 | 0.91 | 0.97 | 0.89 | 0.91 | 9,327 | 0.91 |
| 4/08/2025 | 0.91 | 0.93 | 0.90 | 0.92 | 8,179 | 0.92 |
| 4/07/2025 | 0.94 | 0.94 | 0.90 | 0.93 | 8,080 | 0.93 |
| 4/04/2025 | 0.95 | 1.01 | 0.90 | 0.95 | 37,187 | 0.95 |
| 4/03/2025 | 1.04 | 1.04 | 0.95 | 0.98 | 5,308 | 0.98 |
| 4/02/2025 | 1.00 | 1.01 | 0.96 | 0.97 | 14,042 | 0.97 |
| 4/01/2025 | 0.90 | 1.04 | 0.90 | 0.97 | 5,430 | 0.97 |
| 3/31/2025 | 0.98 | 1.00 | 0.98 | 1.00 | 875 | 1.00 |
| 3/28/2025 | 0.90 | 1.05 | 0.90 | 1.04 | 5,548 | 1.04 |
| 3/27/2025 | 0.95 | 0.95 | 0.94 | 0.94 | 1,558 | 0.94 |
| 3/26/2025 | 0.91 | 0.99 | 0.91 | 0.93 | 3,203 | 0.93 |
| 3/25/2025 | 0.92 | 0.99 | 0.90 | 0.99 | 3,305 | 0.99 |
| 3/24/2025 | 1.02 | 1.09 | 0.94 | 0.94 | 5,779 | 0.94 |
| 3/21/2025 | 1.10 | 1.10 | 0.93 | 1.00 | 11,783 | 1.00 |
| 3/20/2025 | 0.96 | 1.10 | 0.96 | 1.00 | 10,003 | 1.00 |
| 3/19/2025 | 0.90 | 1.17 | 0.90 | 1.00 | 65,135 | 1.00 |
| 3/18/2025 | 0.90 | 1.00 | 0.90 | 0.90 | 1,376 | 0.90 |
| 3/17/2025 | 0.91 | 0.91 | 0.90 | 0.90 | 3,635 | 0.90 |
| 3/14/2025 | 0.93 | 0.93 | 0.93 | 0.93 | 2,481 | 0.93 |
| 3/13/2025 | 1.00 | 1.00 | 0.92 | 0.98 | 2,136 | 0.98 |
| 3/12/2025 | 0.94 | 0.97 | 0.89 | 0.97 | 24,541 | 0.97 |