Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Stran & Company, Inc. (SWAG)

Compare
0.9400
-0.0400
(-4.08%)
At close: April 4 at 4:00:00 PM EDT
1.0200
+0.08
+(8.51%)
After hours: April 4 at 6:25:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.95101.01000.89600.94000.940037,200
Apr 3, 20251.04001.04000.95100.98000.98005,300
Apr 2, 20251.00001.01000.96000.97000.970014,100
Apr 1, 20250.90001.03800.90000.97500.97505,400
Mar 31, 20250.98201.00100.98201.00101.0010900
Mar 28, 20250.90101.04800.90001.04001.04005,400
Mar 27, 20250.95000.95000.94500.94500.94501,600
Mar 26, 20250.91000.99300.91000.93000.93003,200
Mar 25, 20250.92200.99300.90100.99300.99303,300
Mar 24, 20251.01801.09000.94500.94500.94505,800
Mar 21, 20251.10001.10000.93300.99900.999011,500
Mar 20, 20250.96401.10000.96401.00001.000010,000
Mar 19, 20250.90001.17000.90001.00001.000065,100
Mar 18, 20250.90001.00000.89900.90000.90001,400
Mar 17, 20250.91000.91000.90000.90400.90403,600
Mar 14, 20250.92900.93000.92900.93000.93002,500
Mar 13, 20251.00001.00000.92000.98000.98002,100
Mar 12, 20250.94000.97200.89000.97200.972024,500
Mar 11, 20250.94000.99000.85200.90100.901012,100
Mar 10, 20251.01101.01100.90200.95000.950022,400
Mar 7, 20251.07001.07001.02001.02001.02006,800
Mar 6, 20251.03201.09001.03001.05001.050015,000
Mar 5, 20251.00001.08001.00001.03001.030016,100
Mar 4, 20251.02001.11000.99001.03001.030016,700
Mar 3, 20251.09001.12001.02001.02001.020024,700
Feb 28, 20251.06001.16001.05201.13001.130013,600
Feb 27, 20251.05001.09501.05001.08001.08005,400
Feb 26, 20251.07001.13001.05001.07001.07005,900
Feb 25, 20251.07001.09001.06001.07001.070011,400
Feb 24, 20251.15001.15001.04901.09001.090013,700
Feb 21, 20251.18101.22001.13101.15201.15208,600
Feb 20, 20251.12001.26001.11001.18501.18507,700
Feb 19, 20251.13001.15301.02101.12001.12007,600
Feb 18, 20251.14101.23001.14001.15001.150013,000
Feb 14, 20251.13001.22701.12001.17101.17106,800
Feb 13, 20251.17001.20001.14001.17001.170010,800
Feb 12, 20251.24001.24001.16001.18001.180015,900
Feb 11, 20251.17001.32001.15001.25001.250083,100
Feb 10, 20251.07501.18001.07501.11001.110036,200
Feb 7, 20251.03001.11001.01001.10501.105016,700
Feb 6, 20251.06001.09001.02001.03001.030015,600
Feb 5, 20251.14001.15001.04001.10001.100015,800
Feb 4, 20251.02001.11001.02001.10001.100018,900
Feb 3, 20250.93001.02000.89001.01001.010032,400
Jan 31, 20250.94000.98800.94000.94900.949019,000
Jan 30, 20250.96001.01000.92001.01001.01008,600
Jan 29, 20251.01001.02000.92000.98000.980028,200
Jan 28, 20250.98701.04000.98001.03001.030012,700
Jan 27, 20250.97001.05000.89101.01001.01008,900
Jan 24, 20250.94901.03000.90001.00001.000071,600
Jan 23, 20250.91000.94900.81300.94900.949058,000
Jan 22, 20250.82700.85000.81100.81100.811023,800
Jan 21, 20250.83000.85000.78000.85000.850025,700
Jan 17, 20250.79200.85000.76900.83000.830052,900
Jan 16, 20250.78600.78600.74600.76500.765031,400
Jan 15, 20250.82000.83000.77000.80000.800094,900
Jan 14, 20250.85900.85900.78500.79600.7960101,700
Jan 13, 20250.77100.85900.73200.85900.8590141,000
Jan 10, 20250.82000.82000.77000.78600.786079,800
Jan 8, 20250.78800.85000.77000.80800.808085,800
Jan 7, 20250.83000.86000.80000.81000.8100125,200
Jan 6, 20250.85000.87500.84600.85000.8500126,300
Jan 3, 20250.89000.89000.86000.87000.870022,800
Jan 2, 20250.89000.94000.86000.90000.9000102,300
Dec 31, 20240.92000.94500.81900.90000.9000105,400
Dec 30, 20240.92100.94700.92000.92000.920060,800
Dec 27, 20240.94000.94900.89000.94900.9490133,300
Dec 26, 20241.00001.00000.89000.95900.959013,700
Dec 24, 20240.97001.01000.96001.01001.01004,000
Dec 23, 20240.90000.97500.85500.94900.949024,500
Dec 20, 20240.95000.95000.91000.94800.948014,600
Dec 19, 20240.93000.94800.89000.94800.948023,000
Dec 18, 20240.96000.96000.89000.90100.901024,500
Dec 17, 20240.93400.94300.91000.93200.932050,300
Dec 16, 20240.95000.96000.89000.93000.930087,300
Dec 13, 20240.95000.98900.92800.97000.970035,600
Dec 12, 20240.90000.95000.80000.95000.9500157,200
Dec 11, 20240.94000.94000.89100.89800.898082,700
Dec 10, 20240.99101.01000.92000.93500.935090,100
Dec 9, 20241.02001.06000.93501.01001.0100123,200
Dec 6, 20241.03001.05001.02001.04001.040014,100
Dec 5, 20241.07001.10001.00001.04001.0400103,700
Dec 4, 20241.09001.09201.07001.08001.080016,100
Dec 3, 20241.11501.11501.07001.08001.080015,700
Dec 2, 20241.12001.13001.10001.11001.110049,300
Nov 29, 20241.11001.15001.10001.14001.140014,900
Nov 27, 20241.11001.12501.08001.09001.090022,100
Nov 26, 20241.12501.13501.12001.13001.130012,800
Nov 25, 20241.10001.14001.10001.13001.130012,300
Nov 22, 20241.13001.16001.10001.12001.120013,000
Nov 21, 20241.09001.15001.09001.12001.120013,600
Nov 20, 20241.09001.12301.09001.12301.12307,700
Nov 19, 20241.10001.13001.10001.11001.11005,100
Nov 18, 20241.15001.15001.10801.11001.11008,400
Nov 15, 20241.12501.16001.12001.13001.13002,800
Nov 14, 20241.14001.18001.12001.13001.13009,000
Nov 13, 20241.11801.18001.11001.16001.160014,300
Nov 12, 20241.10001.15001.10001.13001.130017,900
Nov 11, 20241.14001.19201.14001.18001.180022,800
Nov 8, 20241.16001.17001.14001.15001.150011,500
Nov 7, 20241.16501.21001.16001.17001.17007,300
Nov 6, 20241.14001.19001.14001.16001.16009,300
Nov 5, 20241.10001.14001.09001.13001.130013,900
Nov 4, 20241.07001.10501.07001.09001.090020,800
Nov 1, 20241.10001.10001.08001.08101.081020,100
Oct 31, 20241.08901.11001.08901.10001.10004,800
Oct 30, 20241.09001.11001.07001.09501.09509,600
Oct 29, 20241.09001.11001.09001.11001.11005,100
Oct 28, 20241.08001.11001.08001.09001.090013,900
Oct 25, 20241.10001.12001.09501.11001.11006,300
Oct 24, 20241.09001.11001.09001.09001.09003,600
Oct 23, 20241.12001.12001.08001.11001.11004,300
Oct 22, 20241.08001.14001.08001.11001.110015,700
Oct 21, 20241.14001.14001.10001.13001.13008,400
Oct 18, 20241.13001.15001.10001.12001.120027,000
Oct 17, 20241.11901.12001.08201.12001.12003,700
Oct 16, 20241.11001.15001.10001.12001.12008,000
Oct 15, 20241.14001.15001.08001.11001.110056,400
Oct 14, 20241.10101.15001.10101.13001.130017,600
Oct 11, 20241.15001.15501.11001.12001.120028,100
Oct 10, 20241.13001.14001.11301.13301.13307,200
Oct 9, 20241.20001.20001.12001.13001.130017,200
Oct 8, 20241.13001.24001.11001.17001.170052,600
Oct 7, 20241.14001.15001.12001.13001.130019,900
Oct 4, 20241.11001.15001.11001.14001.140014,800
Oct 3, 20241.13001.16001.11001.11001.110014,000
Oct 2, 20241.19001.24001.17001.19001.190016,800
Oct 1, 20241.22001.22001.11001.18001.180027,600
Sep 30, 20241.24001.27901.16001.22001.220024,900
Sep 27, 20241.21001.26001.20401.26001.260023,500
Sep 26, 20241.18001.21801.17401.21001.210011,200
Sep 25, 20241.20001.21001.15001.17001.170012,300
Sep 24, 20241.15001.23001.15001.18001.180023,200
Sep 23, 20241.11001.24001.11001.15001.150010,500
Sep 20, 20241.19001.25001.14001.14001.140054,100
Sep 19, 20241.14801.20001.14001.19001.190013,600
Sep 18, 20241.22001.23001.13501.14001.140032,000
Sep 17, 20241.18001.25001.18001.21001.210024,100
Sep 16, 20241.10001.23501.10001.21001.210056,800
Sep 13, 20241.12001.15001.10001.11001.110038,500
Sep 12, 20241.17001.17001.10101.12001.120026,900
Sep 11, 20241.15001.18001.08001.14001.140042,200
Sep 10, 20241.17001.20001.16301.20001.200017,200
Sep 9, 20241.19001.21001.04001.17001.170046,000
Sep 6, 20241.21001.21001.13001.19001.190053,200
Sep 5, 20241.21901.23001.15601.21001.210046,800
Sep 4, 20241.25001.27001.19001.23001.230020,800
Sep 3, 20241.24001.30001.20201.24501.245073,100
Aug 30, 20241.30001.30001.25001.27701.277015,200
Aug 29, 20241.29701.32001.26001.30501.305035,000
Aug 28, 20241.29001.34001.25001.31001.310026,800
Aug 27, 20241.30001.35001.27301.34001.340022,800
Aug 26, 20241.23001.28001.12001.25001.2500171,600
Aug 23, 20241.22001.22001.15001.22001.220015,200
Aug 22, 20241.18001.22001.18001.22001.22009,100
Aug 21, 20241.17001.21001.17001.21001.21007,300
Aug 20, 20241.31501.31501.18901.20001.200021,700
Aug 19, 20241.24001.35001.21001.35001.350027,000
Aug 16, 20241.26001.26001.17001.21001.21009,200
Aug 15, 20241.15001.19001.15001.17001.170017,600
Aug 14, 20241.21001.21001.10901.19001.19002,000
Aug 13, 20241.13001.20001.12501.20001.200011,900
Aug 12, 20241.12001.21001.12001.17001.170020,300
Aug 9, 20241.17501.17501.08001.12001.12005,300
Aug 8, 20241.13501.19001.10701.19001.190045,000
Aug 7, 20241.12001.22001.12001.16601.166016,200
Aug 6, 20241.09001.15001.09001.12001.120020,500
Aug 5, 20241.05001.15001.05001.15001.150047,700
Aug 2, 20241.22001.24501.20501.22001.22007,300
Aug 1, 20241.44001.44001.21001.29001.290029,700
Jul 31, 20241.28001.30001.22001.27001.27007,800
Jul 30, 20241.37001.39001.23001.23001.230043,600
Jul 29, 20241.24001.40001.24001.34001.340085,600
Jul 26, 20241.22001.27001.20001.26001.26007,400
Jul 25, 20241.22001.22001.17001.22001.22006,600
Jul 24, 20241.18001.22001.14001.22001.220031,300
Jul 23, 20241.13001.16001.13001.14501.145011,500
Jul 22, 20241.15001.19001.09501.16001.160016,400
Jul 19, 20241.19001.24001.18001.19001.19005,100
Jul 18, 20241.25001.30001.19101.22001.220016,800
Jul 17, 20241.22001.27001.22001.25001.250013,600
Jul 16, 20241.13001.20001.11501.20001.200044,700
Jul 15, 20241.12001.14501.08101.08101.08107,400
Jul 12, 20241.09001.17001.08001.12001.120013,700
Jul 11, 20241.09201.12501.06001.11001.11009,400
Jul 10, 20241.09001.10501.06001.09001.090010,600
Jul 9, 20241.06001.10001.06001.08001.080020,400
Jul 8, 20241.11001.14001.08401.09001.090011,100
Jul 5, 20241.07001.13001.03001.13001.130013,100
Jul 3, 20241.10001.10301.06001.07001.070013,300
Jul 2, 20241.15001.15001.09401.10001.100016,700
Jul 1, 20241.14001.15001.07601.15001.150015,900
Jun 28, 20241.14001.17001.04001.12001.120037,000
Jun 27, 20241.13001.14001.08201.13001.130019,000
Jun 26, 20241.15001.15001.07001.11001.110015,200
Jun 25, 20241.09001.15001.09001.15001.150040,500
Jun 24, 20241.03001.11001.03001.11001.110027,400
Jun 21, 20241.03001.12001.02001.03001.030028,100
Jun 20, 20241.15001.19001.08001.11001.110011,800
Jun 18, 20241.05001.15001.05001.15001.15007,500
Jun 17, 20241.04001.11001.04001.05901.059014,100
Jun 14, 20241.08001.09001.02001.04001.040063,900
Jun 13, 20241.14501.15001.09001.10001.10003,300
Jun 12, 20241.13501.14001.10001.12001.12005,800
Jun 11, 20241.11001.13601.10001.11001.11008,700
Jun 10, 20241.10601.17001.10001.13001.130014,900
Jun 7, 20241.15001.20001.11001.11001.110035,400
Jun 6, 20241.13001.17001.13001.15001.150025,400
Jun 5, 20241.20001.20001.10001.14001.140041,400
Jun 4, 20241.13001.20001.12801.14001.140016,900
Jun 3, 20241.14001.19801.12001.13001.130023,100
May 31, 20241.16001.16001.14001.14001.14004,500
May 30, 20241.12001.15301.12001.14001.14008,100
May 29, 20241.14101.19001.10501.15001.150017,400
May 28, 20241.15501.18001.13001.13001.13008,800
May 24, 20241.13001.16001.12001.12001.120022,700
May 23, 20241.14001.17001.13001.13001.13007,700
May 22, 20241.22001.22001.11001.13001.130035,100
May 21, 20241.19501.20901.15001.15001.15004,900
May 20, 20241.18001.23001.15001.15001.150014,700
May 17, 20241.14001.20001.14001.18001.180026,600
May 16, 20241.27001.27001.14101.23101.23106,200
May 15, 20241.26001.37001.14001.26501.26506,700
May 14, 20241.31001.31501.24501.29001.290019,900
May 13, 20241.28001.36001.28001.35001.350015,500
May 10, 20241.28001.31001.26501.28001.28005,100
May 9, 20241.28501.29001.24001.24001.24004,300
May 8, 20241.30001.36501.24001.27001.270011,900
May 7, 20241.34001.43001.27001.29001.290015,000
May 6, 20241.19001.33001.19001.23001.230024,800
May 3, 20241.20001.32001.20001.23001.230013,500
May 2, 20241.20001.20001.16001.16001.16006,700
May 1, 20241.24001.24001.18001.20001.20001,900
Apr 30, 20241.18001.26001.18001.22501.225020,000
Apr 29, 20241.13001.19501.11001.15001.150011,800
Apr 26, 20241.16001.17001.07001.14001.140027,200
Apr 25, 20241.21001.23001.07001.16001.160017,600
Apr 24, 20241.16501.23001.15001.18001.180015,500
Apr 23, 20241.13001.26001.11001.18001.180024,800
Apr 22, 20241.20001.26001.15001.17001.170012,300
Apr 19, 20241.23001.30301.21001.22001.22004,700
Apr 18, 20241.23601.23601.21001.21001.21001,700
Apr 17, 20241.26001.26001.18001.21001.210019,400
Apr 16, 20241.28301.29901.23001.28001.28008,800
Apr 15, 20241.24001.30001.24001.27001.27007,700
Apr 12, 20241.27001.33001.25401.27001.27005,300
Apr 11, 20241.26001.34001.26001.30001.30007,800
Apr 10, 20241.32001.35001.30001.31001.31004,900
Apr 9, 20241.32001.36001.31001.33001.330012,400
Apr 8, 20241.33001.44001.31001.33001.33009,000
Apr 5, 20241.30001.42001.30001.35001.350010,400

Related Tickers

DLPN Dolphin Entertainment, Inc.
0.9500
-6.86%
 
HAO Haoxi Health Technology Limited
0.9800
-14.04%
 
IMW.SG 4imprint Group PLC
37.60
-4.57%
 
POR.MI Portobello S.p.A.
1.2450
-0.40%
 
EVC Entravision Communications Corporation
1.9300
-7.21%
 
DRCT Direct Digital Holdings, Inc.
0.6191
+5.00%
 
ANTE AirNet Technology Inc.
0.4310
+3.88%
 
STFS Star Fashion Culture Holdings Limited
0.9300
-5.10%
 
QMMM QMMM Holdings Limited
0.8497
-5.59%
 
WIMI WiMi Hologram Cloud Inc.
0.3340
-27.39%