Skip to main content

Stran & Company Inc (NQ: SWAG )

1.040 -0.060 (-5.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.940 9.950 9.940 9.940 58,015 -0.01(-0.10%)
Feb 25, 2022 9.950 9.950 9.950 9.950 20,426 +0.01(+0.10%)
Feb 24, 2022 9.940 9.940 9.940 9.940 1,665 -0.02(-0.20%)
Feb 23, 2022 9.950 9.960 9.950 9.960 4,905 +0.01(+0.10%)
Feb 22, 2022 9.950 9.950 9.930 9.950 2,307 +0.01(+0.10%)
Feb 18, 2022 9.940 0 +0.01(+0.10%)
Feb 17, 2022 9.932 9.932 9.930 9.930 1,199 -0.01(-0.10%)
Feb 16, 2022 9.940 9.940 9.930 9.940 49,267 +0.01(+0.10%)
Feb 15, 2022 9.930 9.950 9.920 9.930 1,086,160 +0.05(+0.51%)
Feb 14, 2022 9.870 9.880 9.870 9.880 18,995 +0.03(+0.30%)
Feb 11, 2022 9.870 9.870 9.850 9.850 3,674 -0.05(-0.51%)
Feb 08, 2022 9.900 6 +0.03(+0.30%)
Feb 04, 2022 9.870 57 +0.00(+0.00%)
Feb 02, 2022 9.890 9.890 9.870 9.870 2,186 -0.01(-0.10%)
Feb 01, 2022 9.870 9.890 9.870 9.880 18,346 +0.00(+0.03%)
Jan 31, 2022 9.870 9.880 9.870 9.877 15,947 +0.02(+0.18%)
Jan 28, 2022 9.860 9.860 9.860 9.860 683 +0.00(+0.00%)
Jan 27, 2022 9.860 9.860 9.860 9.860 232 +0.01(+0.10%)
Jan 26, 2022 9.850 9.850 9.850 9.850 1,797 -0.01(-0.10%)
Jan 25, 2022 9.860 9.860 9.860 9.860 2,751 +0.00(+0.00%)
Jan 24, 2022 9.830 9.860 9.830 9.860 2,652 +0.01(+0.10%)
Jan 20, 2022 9.850 95 +0.00(+0.00%)
Jan 19, 2022 9.850 9.850 9.850 9.850 186 +0.00(+0.00%)
Jan 18, 2022 9.850 9.850 9.850 9.850 12,040 -0.01(-0.10%)
Jan 13, 2022 9.860 0 -0.01(-0.10%)
Jan 12, 2022 9.860 9.870 9.850 9.870 76,577 +0.03(+0.30%)
Jan 11, 2022 9.850 9.860 9.830 9.840 20,227 -0.02(-0.20%)
Jan 10, 2022 9.860 9.860 9.860 9.860 409,263 -0.04(-0.40%)
Jan 07, 2022 9.860 9.900 9.860 9.900 1,867 +0.06(+0.61%)
Jan 05, 2022 9.840 9.840 9.840 333 +0.01(+0.10%)
Jan 04, 2022 9.840 9.850 9.830 9.830 10,600 +0.01(+0.10%)
Jan 03, 2022 9.860 9.860 9.820 9.820 430,267 -0.04(-0.41%)
Dec 31, 2021 9.860 9.860 9.860 9.860 1,510 +0.02(+0.17%)
Dec 30, 2021 9.850 9.850 9.843 9.843 2,738 -0.01(-0.07%)
Dec 29, 2021 9.840 9.850 9.840 9.850 32,702 +0.01(+0.10%)
Dec 28, 2021 9.840 9.860 9.840 9.840 4,749 +0.00(+0.00%)
Dec 27, 2021 9.840 9.840 9.840 9.840 11,399 +0.00(+0.00%)
Dec 23, 2021 9.850 9.865 9.840 9.840 56,008 -0.02(-0.20%)
Dec 22, 2021 9.860 9.860 9.860 9.860 100 -0.01(-0.10%)
Dec 21, 2021 9.870 9.870 9.870 9.870 215 +0.02(+0.20%)
Dec 20, 2021 9.850 9.850 9.850 9.850 6,296 +0.00(+0.00%)
Dec 15, 2021 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 14, 2021 9.850 9.850 9.850 9.850 4,510 +0.00(+0.00%)
Dec 13, 2021 9.850 9.850 9.850 9.850 94,802 -0.03(-0.30%)
Dec 10, 2021 9.880 9.880 9.860 9.880 20,237 +0.01(+0.10%)
Dec 09, 2021 9.860 9.870 9.850 9.870 6,158 +0.01(+0.10%)
Dec 08, 2021 9.850 9.860 9.848 9.860 55,760 +0.01(+0.10%)
Dec 03, 2021 9.850 9.850 9.850 51 -0.01(-0.10%)
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.