Skip to main content

Stran & Company Inc (NQ: SWAG )

1.150 +0.090 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.02 10.02 10.01 10.01 8,233 +0.00(+0.00%)
Apr 28, 2022 10.01 10.01 10.01 10.01 18,075 +0.00(+0.00%)
Apr 27, 2022 10.03 10.03 10.01 10.01 91,931 -0.01(-0.10%)
Apr 26, 2022 10.04 10.04 10.02 10.02 9,517 +0.00(+0.00%)
Apr 25, 2022 10.02 10.02 10.02 10.02 6,784 +0.00(+0.00%)
Apr 22, 2022 10.01 10.02 10.01 10.02 142,633 +0.01(+0.10%)
Apr 21, 2022 10.02 10.03 10.01 10.01 968,277 -0.01(-0.10%)
Apr 20, 2022 10.03 10.03 10.01 10.02 159,754 +0.02(+0.20%)
Apr 19, 2022 10.01 10.03 9.990 10.00 79,592 +0.01(+0.07%)
Apr 18, 2022 10.00 10.00 9.993 9.993 375,626 +0.01(+0.13%)
Apr 14, 2022 10.00 10.00 9.980 9.980 182,533 -0.01(-0.10%)
Apr 13, 2022 10.00 10.00 9.990 9.990 46,389 -0.01(-0.10%)
Apr 12, 2022 10.00 10.00 9.985 10.00 5,044 +0.01(+0.10%)
Apr 11, 2022 9.990 9.990 9.980 9.990 1,350 -0.01(-0.06%)
Apr 08, 2022 9.990 9.998 9.990 9.996 3,159 -0.00(-0.03%)
Apr 07, 2022 9.999 9.999 9.999 9.999 781 +0.01(+0.09%)
Apr 06, 2022 9.990 9.990 9.990 9.990 3,514 -0.02(-0.20%)
Apr 04, 2022 10.01 6 +0.02(+0.20%)
Apr 01, 2022 9.990 9.990 9.990 9.990 111,689 +0.02(+0.15%)
Mar 31, 2022 10.01 10.01 9.975 9.975 297,824 -0.02(-0.15%)
Mar 30, 2022 9.980 9.990 9.980 9.990 4,585 +0.00(+0.00%)
Mar 29, 2022 10.00 10.01 9.980 9.990 44,821 -0.02(-0.15%)
Mar 25, 2022 10.01 32 +0.02(+0.20%)
Mar 24, 2022 9.980 9.985 9.980 9.985 7,667 -0.02(-0.15%)
Mar 23, 2022 10.00 10.00 10.00 10.00 2,094 -0.01(-0.05%)
Mar 22, 2022 10.01 10.01 9.980 10.01 15,498 +0.04(+0.35%)
Mar 21, 2022 9.970 9.970 9.970 9.970 3,120 +0.00(+0.00%)
Mar 16, 2022 9.970 2 -0.01(-0.10%)
Mar 14, 2022 9.980 1 +0.01(+0.10%)
Mar 11, 2022 9.970 9.970 9.960 9.970 105,380 +0.01(+0.05%)
Mar 10, 2022 9.970 9.970 9.965 9.965 524,994 -0.01(-0.05%)
Mar 09, 2022 9.970 9.970 9.970 9.970 203,213 +0.00(+0.00%)
Mar 08, 2022 9.960 9.970 9.960 9.970 12,228 +0.00(+0.00%)
Mar 07, 2022 9.970 9.970 9.970 9.970 337,862 +0.00(+0.00%)
Mar 04, 2022 10.01 10.01 9.970 9.970 4,876 +0.02(+0.20%)
Mar 03, 2022 9.965 9.965 9.940 9.950 5,073 -0.02(-0.20%)
Mar 02, 2022 9.970 9.970 9.970 9.970 1,132 +0.02(+0.20%)
Mar 01, 2022 9.930 9.950 9.930 9.950 50,279 +0.01(+0.10%)
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%)
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.