Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stran & Company Inc (NQ: SWAG )

1.059 +0.019 (+1.83%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.9369 0.9703 0.9360 0.9600 9,170 +0.03(+3.08%)
Oct 30, 2023 0.9150 0.9400 0.9130 0.9313 9,473 +0.02(+1.84%)
Oct 27, 2023 0.9200 0.9251 0.9130 0.9145 3,914 -0.02(-1.67%)
Oct 26, 2023 0.9400 0.9400 0.9100 0.9300 27,297 -0.01(-1.05%)
Oct 25, 2023 0.9100 0.9549 0.9100 0.9399 4,674 +0.01(+1.06%)
Oct 24, 2023 0.9200 0.9500 0.9123 0.9300 8,489 -0.02(-2.11%)
Oct 23, 2023 0.9700 0.9852 0.9400 0.9500 11,217 -0.06(-5.94%)
Oct 20, 2023 1.020 1.040 1.010 1.010 6,778 -0.03(-2.88%)
Oct 19, 2023 1.070 1.110 0.9600 1.040 36,994 -0.07(-6.31%)
Oct 18, 2023 1.137 1.137 1.030 1.110 9,587 +0.05(+4.72%)
Oct 17, 2023 1.060 1.110 1.040 1.060 20,262 -0.00(-0.09%)
Oct 16, 2023 1.042 1.130 1.040 1.061 19,394 +0.00(+0.09%)
Oct 13, 2023 1.090 1.120 1.040 1.060 31,796 -0.03(-2.75%)
Oct 12, 2023 1.110 1.130 1.070 1.090 10,043 -0.04(-3.54%)
Oct 11, 2023 1.120 1.160 1.123 1.130 7,619 -0.03(-2.59%)
Oct 10, 2023 1.120 1.200 1.080 1.160 11,887 +0.01(+0.87%)
Oct 09, 2023 1.160 1.160 1.131 1.150 30,024 -0.02(-1.71%)
Oct 06, 2023 1.170 1.184 1.160 1.170 10,654 -0.01(-0.85%)
Oct 05, 2023 1.190 1.240 1.180 1.180 16,720 -0.04(-3.54%)
Oct 04, 2023 1.210 1.255 1.190 1.223 8,370 +0.00(+0.27%)
Oct 03, 2023 1.230 1.235 1.205 1.220 17,988 +0.00(+0.00%)
Oct 02, 2023 1.240 1.240 1.198 1.220 5,915 -0.03(-2.50%)
Sep 29, 2023 1.200 1.280 1.180 1.251 6,911 +0.01(+0.91%)
Sep 28, 2023 1.240 1.290 1.170 1.240 23,273 -0.01(-0.80%)
Sep 27, 2023 1.250 1.310 1.250 1.250 12,107 -0.04(-3.10%)
Sep 26, 2023 1.250 1.300 1.160 1.290 35,565 +0.04(+3.20%)
Sep 25, 2023 1.320 1.280 1.224 1.250 6,589 -0.06(-4.58%)
Sep 22, 2023 1.310 1.320 1.310 1.310 5,390 -0.03(-2.24%)
Sep 21, 2023 1.380 1.380 1.310 1.340 21,019 +0.00(+0.00%)
Sep 20, 2023 1.310 1.370 1.310 1.340 19,942 +0.01(+0.75%)
Sep 19, 2023 1.300 1.340 1.300 1.330 4,078 +0.03(+1.99%)
Sep 18, 2023 1.310 1.340 1.300 1.304 5,783 -0.11(-7.52%)
Sep 15, 2023 1.440 1.440 1.305 1.410 28,737 +0.07(+5.22%)
Sep 14, 2023 1.320 1.360 1.306 1.340 7,668 +0.01(+0.75%)
Sep 13, 2023 1.310 1.350 1.281 1.330 9,451 -0.02(-1.48%)
Sep 12, 2023 1.270 1.480 1.270 1.350 55,054 +0.14(+11.57%)
Sep 11, 2023 1.300 1.297 1.210 1.210 6,296 -0.03(-2.42%)
Sep 08, 2023 1.211 1.250 1.211 1.240 2,562 -0.02(-1.59%)
Sep 07, 2023 1.250 1.260 1.240 1.260 2,755 -0.01(-0.79%)
Sep 06, 2023 1.210 1.280 1.200 1.270 20,470 +0.07(+5.84%)
Sep 05, 2023 1.140 1.260 1.140 1.200 17,447 +0.07(+6.19%)
Sep 01, 2023 1.170 1.210 1.130 1.130 17,138 -0.03(-2.59%)
Aug 31, 2023 1.120 1.250 1.120 1.160 25,882 +0.00(+0.00%)
Aug 30, 2023 1.075 1.160 1.075 1.160 3,873 -0.01(-0.85%)
Aug 29, 2023 1.200 1.240 1.110 1.170 51,902 -0.07(-5.99%)
Aug 28, 2023 1.300 1.300 1.040 1.244 104,387 -0.07(-4.99%)
Aug 25, 2023 1.270 1.320 1.250 1.310 2,621 +0.02(+1.54%)
Aug 24, 2023 1.280 1.310 1.279 1.290 2,842 +0.00(+0.00%)
Aug 23, 2023 1.249 1.300 1.248 1.290 46,145 +0.06(+4.88%)
Aug 22, 2023 1.290 1.290 1.200 1.230 12,536 +0.01(+0.82%)
Aug 21, 2023 1.246 1.246 1.220 1.220 12,666 -0.02(-1.61%)
Aug 18, 2023 1.260 1.290 1.230 1.240 12,401 -0.08(-6.06%)
Aug 17, 2023 1.260 1.320 1.260 1.320 7,946 +0.03(+2.33%)
Aug 16, 2023 1.280 1.310 1.260 1.290 32,428 +0.01(+0.78%)
Aug 15, 2023 1.300 1.320 1.270 1.280 5,368 -0.01(-0.78%)
Aug 14, 2023 1.290 1.320 1.270 1.290 2,455 -0.01(-0.77%)
Aug 11, 2023 1.290 1.320 1.290 1.300 9,946 +0.00(+0.00%)
Aug 10, 2023 1.300 1.320 1.270 1.300 3,438 +0.02(+1.56%)
Aug 09, 2023 1.300 1.320 1.270 1.280 9,092 -0.02(-1.46%)
Aug 08, 2023 1.350 1.350 1.270 1.299 34,941 +0.02(+1.48%)
Aug 07, 2023 1.310 1.350 1.280 1.280 16,873 -0.05(-3.76%)
Aug 04, 2023 1.330 1.330 1.318 1.330 2,405 +0.01(+0.76%)
Aug 03, 2023 1.330 1.350 1.320 1.320 2,739 +0.00(+0.00%)
Aug 02, 2023 1.320 1.340 1.300 1.320 7,494 -0.00(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.