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

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
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 (%)
Mar 31, 2023 1.770 1.770 1.720 1.740 13,589 +0.03(+1.75%)
Mar 30, 2023 1.700 1.735 1.660 1.710 29,976 +0.11(+6.87%)
Mar 29, 2023 1.680 1.685 1.600 1.600 11,725 -0.04(-2.44%)
Mar 28, 2023 1.660 1.710 1.600 1.640 24,944 -0.04(-2.38%)
Mar 27, 2023 1.650 1.750 1.650 1.680 14,915 +0.00(+0.00%)
Mar 24, 2023 1.580 1.682 1.540 1.680 21,745 +0.05(+2.91%)
Mar 23, 2023 1.670 1.670 1.560 1.633 24,077 +0.00(+0.15%)
Mar 22, 2023 1.620 1.650 1.560 1.630 28,507 +0.03(+1.87%)
Mar 21, 2023 1.530 1.690 1.530 1.600 18,419 +0.08(+5.26%)
Mar 20, 2023 1.530 1.668 1.514 1.520 52,287 -0.03(-1.94%)
Mar 17, 2023 1.530 1.610 1.470 1.550 59,622 -0.05(-3.13%)
Mar 16, 2023 1.470 1.600 1.470 1.600 21,907 +0.08(+5.26%)
Mar 15, 2023 1.530 1.700 1.520 1.520 34,222 -0.05(-3.18%)
Mar 14, 2023 1.660 1.722 1.490 1.570 82,453 -0.09(-5.42%)
Mar 13, 2023 1.710 1.730 1.660 1.660 29,563 -0.10(-5.68%)
Mar 10, 2023 1.770 1.820 1.704 1.760 47,738 -0.05(-3.03%)
Mar 09, 2023 1.830 1.840 1.780 1.815 38,309 +0.03(+1.97%)
Mar 08, 2023 1.730 1.840 1.730 1.780 42,766 -0.02(-1.39%)
Mar 07, 2023 1.790 1.850 1.701 1.805 70,235 +0.02(+1.40%)
Mar 06, 2023 1.790 1.800 1.740 1.780 34,453 +0.00(+0.00%)
Mar 03, 2023 1.800 1.800 1.770 1.780 15,872 +0.00(+0.00%)
Mar 02, 2023 1.780 1.800 1.700 1.780 32,905 -0.02(-1.11%)
Mar 01, 2023 1.780 1.870 1.700 1.800 83,972 -0.03(-1.63%)
Feb 28, 2023 1.640 1.830 1.640 1.830 41,844 +0.10(+5.79%)
Feb 27, 2023 1.720 1.779 1.695 1.730 38,243 -0.04(-2.27%)
Feb 24, 2023 1.601 1.870 1.601 1.770 114,249 +0.10(+5.99%)
Feb 23, 2023 1.700 1.700 1.591 1.670 8,974 +0.06(+3.73%)
Feb 22, 2023 1.620 1.750 1.541 1.610 105,410 -0.02(-1.23%)
Feb 21, 2023 1.560 1.650 1.510 1.630 47,616 -0.01(-0.61%)
Feb 17, 2023 1.510 1.650 1.510 1.640 29,235 +0.08(+4.83%)
Feb 16, 2023 1.640 1.660 1.480 1.565 44,145 -0.03(-1.60%)
Feb 15, 2023 1.560 1.659 1.470 1.590 52,982 +0.03(+1.92%)
Feb 14, 2023 1.510 1.635 1.490 1.560 56,394 +0.00(+0.00%)
Feb 13, 2023 1.570 1.610 1.490 1.560 12,359 +0.03(+1.96%)
Feb 10, 2023 1.610 1.610 1.470 1.530 54,610 -0.07(-4.38%)
Feb 09, 2023 1.650 1.650 1.560 1.600 32,314 -0.03(-1.84%)
Feb 08, 2023 1.690 1.690 1.614 1.630 13,596 -0.05(-2.98%)
Feb 07, 2023 1.770 1.780 1.630 1.680 21,613 -0.11(-6.15%)
Feb 06, 2023 1.780 1.790 1.730 1.790 38,212 +0.04(+2.29%)
Feb 03, 2023 1.740 1.780 1.720 1.750 19,944 +0.04(+2.34%)
Feb 02, 2023 1.700 1.740 1.700 1.710 84,681 +0.05(+3.01%)
Feb 01, 2023 1.600 1.710 1.595 1.660 31,921 +0.07(+4.40%)
Jan 31, 2023 1.650 1.650 1.570 1.590 10,158 -0.05(-3.05%)
Jan 30, 2023 1.660 1.670 1.589 1.640 65,256 -0.02(-0.96%)
Jan 27, 2023 1.600 1.680 1.570 1.656 67,099 +0.04(+2.22%)
Jan 26, 2023 1.600 1.620 1.510 1.620 102,858 +0.11(+7.28%)
Jan 25, 2023 1.500 1.520 1.460 1.510 20,767 +0.01(+0.67%)
Jan 24, 2023 1.480 1.560 1.410 1.500 76,000 +0.00(+0.00%)
Jan 23, 2023 1.500 1.570 1.476 1.500 68,579 -0.06(-3.85%)
Jan 20, 2023 1.500 1.560 1.430 1.560 107,017 +0.09(+6.48%)
Jan 19, 2023 1.470 1.505 1.409 1.465 34,159 -0.05(-3.30%)
Jan 18, 2023 1.370 1.530 1.370 1.515 58,985 +0.10(+7.45%)
Jan 17, 2023 1.340 1.440 1.320 1.410 18,869 +0.02(+1.44%)
Jan 13, 2023 1.320 1.400 1.320 1.390 12,526 +0.01(+0.72%)
Jan 12, 2023 1.380 1.430 1.380 1.380 33,588 -0.02(-1.43%)
Jan 11, 2023 1.350 1.460 1.310 1.400 46,488 +0.01(+0.72%)
Jan 10, 2023 1.320 1.500 1.290 1.390 61,391 +0.00(+0.00%)
Jan 09, 2023 1.280 1.400 1.280 1.390 14,249 +0.01(+0.92%)
Jan 06, 2023 1.260 1.390 1.260 1.377 29,885 +0.03(+2.02%)
Jan 05, 2023 1.290 1.380 1.290 1.350 11,346 +0.00(+0.00%)
Jan 04, 2023 1.250 1.360 1.240 1.350 12,772 +0.01(+0.75%)
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.