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

Stran & Company Inc (NQ: SWAG )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 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 (%)
Dec 29, 2023 1.510 1.536 1.440 1.480 8,323 -0.03(-1.99%)
Dec 28, 2023 1.520 1.608 1.470 1.510 32,216 -0.05(-3.21%)
Dec 27, 2023 1.530 1.580 1.480 1.560 19,717 +0.00(+0.00%)
Dec 26, 2023 1.570 1.590 1.472 1.560 28,465 -0.04(-2.50%)
Dec 22, 2023 1.530 1.600 1.500 1.600 51,435 +0.07(+4.58%)
Dec 21, 2023 1.420 1.540 1.420 1.530 17,605 +0.09(+6.25%)
Dec 20, 2023 1.380 1.510 1.380 1.440 23,569 -0.02(-1.37%)
Dec 19, 2023 1.530 1.530 1.450 1.460 10,742 +0.00(+0.00%)
Dec 18, 2023 1.502 1.540 1.460 1.460 14,811 -0.05(-3.31%)
Dec 15, 2023 1.430 1.540 1.420 1.510 55,318 +0.12(+8.63%)
Dec 14, 2023 1.360 1.430 1.360 1.390 15,760 +0.02(+1.46%)
Dec 13, 2023 1.410 1.440 1.370 1.370 9,985 -0.01(-0.72%)
Dec 12, 2023 1.460 1.500 1.380 1.380 66,851 -0.11(-7.38%)
Dec 11, 2023 1.490 1.530 1.450 1.490 19,798 -0.03(-1.97%)
Dec 08, 2023 1.420 1.600 1.400 1.520 88,302 -0.01(-0.65%)
Dec 07, 2023 1.460 1.550 1.440 1.530 17,240 +0.04(+2.68%)
Dec 06, 2023 1.410 1.500 1.380 1.490 33,278 +0.10(+7.19%)
Dec 05, 2023 1.490 1.550 1.370 1.390 56,046 -0.13(-8.55%)
Dec 04, 2023 1.500 1.550 1.470 1.520 23,234 +0.04(+2.70%)
Dec 01, 2023 1.360 1.530 1.355 1.480 109,103 +0.14(+10.45%)
Nov 30, 2023 1.310 1.350 1.305 1.340 15,701 +0.00(+0.00%)
Nov 29, 2023 1.304 1.350 1.304 1.340 17,232 +0.01(+0.75%)
Nov 28, 2023 1.280 1.330 1.280 1.330 18,315 +0.08(+6.40%)
Nov 27, 2023 1.230 1.280 1.203 1.250 48,271 -0.03(-2.34%)
Nov 24, 2023 1.240 1.280 1.205 1.280 18,348 +0.04(+3.23%)
Nov 22, 2023 1.200 1.280 1.152 1.240 24,296 -0.02(-1.59%)
Nov 21, 2023 1.240 1.280 1.240 1.260 1,097 -0.01(-0.79%)
Nov 20, 2023 1.286 1.290 1.254 1.270 17,880 +0.00(+0.00%)
Nov 17, 2023 1.290 1.290 1.240 1.270 5,843 +0.01(+0.79%)
Nov 16, 2023 1.280 1.300 1.230 1.260 18,029 -0.01(-0.79%)
Nov 15, 2023 1.250 1.280 1.250 1.270 11,175 +0.03(+2.42%)
Nov 14, 2023 1.210 1.310 1.160 1.240 21,886 +0.03(+2.48%)
Nov 13, 2023 1.230 1.300 1.200 1.210 21,450 -0.03(-2.42%)
Nov 10, 2023 1.210 1.275 1.175 1.240 61,408 -0.02(-1.59%)
Nov 09, 2023 1.310 1.310 1.250 1.260 27,955 -0.04(-3.08%)
Nov 08, 2023 1.250 1.300 1.200 1.300 41,237 +0.02(+1.56%)
Nov 07, 2023 1.170 1.300 1.160 1.280 85,040 +0.07(+5.79%)
Nov 06, 2023 1.110 1.240 1.110 1.210 133,228 +0.23(+23.98%)
Nov 03, 2023 1.000 1.010 0.9720 0.9760 9,512 +0.02(+1.56%)
Nov 02, 2023 0.9900 0.9850 0.9600 0.9610 3,257 +0.00(+0.10%)
Nov 01, 2023 0.9988 1.010 0.9600 0.9600 1,991 +0.00(+0.00%)
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%)
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.