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 +0.090 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 31, 2022 10.01 10.01 10.00 10.01 1,581 -0.02(-0.20%)
May 26, 2022 10.03 71 +0.03(+0.30%)
May 24, 2022 10.00 1,436 +0.00(+0.00%)
May 23, 2022 10.00 10.00 10.00 10.00 1,754 -0.01(-0.10%)
May 20, 2022 9.990 10.01 9.990 10.01 10,966 +0.01(+0.10%)
May 19, 2022 10.00 10.01 10.00 10.00 115,035 +0.00(+0.00%)
May 18, 2022 9.990 10.00 9.990 10.00 2,677 +0.00(+0.00%)
May 17, 2022 9.990 10.00 9.990 10.00 151,996 +0.00(+0.00%)
May 16, 2022 10.00 10.00 10.00 10.00 1,806 +0.00(+0.00%)
May 13, 2022 10.00 10.00 10.00 10.00 123,161 +0.02(+0.20%)
May 12, 2022 9.990 9.990 9.980 9.980 151,459 -0.02(-0.20%)
May 11, 2022 10.00 10.00 9.995 10.00 118,491 -0.01(-0.10%)
May 10, 2022 9.990 10.02 9.990 10.01 80,089 +0.00(+0.00%)
May 09, 2022 10.04 10.04 10.01 10.01 1,494 +0.00(+0.00%)
May 05, 2022 10.01 0 -0.03(-0.30%)
May 04, 2022 10.01 10.04 10.01 10.04 112,727 +0.00(+0.00%)
May 02, 2022 10.04 28 +0.03(+0.30%)
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%)
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%)
Dec 02, 2021 9.870 9.870 9.860 9.860 6,205 -0.04(-0.40%)
Nov 29, 2021 9.900 9.900 9.900 0 +0.01(+0.05%)
Nov 24, 2021 9.895 9.895 9.895 102 -0.01(-0.05%)
Nov 23, 2021 9.900 9.900 9.900 9.900 5,205 +0.00(+0.00%)
Nov 22, 2021 9.920 9.920 9.900 9.900 204,353 +0.01(+0.10%)
Nov 19, 2021 9.950 9.950 9.880 9.890 823 -0.01(-0.10%)
Nov 18, 2021 9.880 9.900 9.900 9.900 79,587 +0.02(+0.20%)
Nov 17, 2021 9.880 9.880 9.870 9.880 3,040 -0.01(-0.10%)
Nov 16, 2021 9.890 9.890 9.890 9.890 115 +0.04(+0.41%)
Nov 15, 2021 9.850 9.880 9.850 9.850 139,749 +0.00(+0.00%)
Nov 12, 2021 9.850 9.865 9.848 9.850 46,986 -0.05(-0.51%)
Nov 11, 2021 9.900 9.900 9.900 9.900 221 +0.01(+0.10%)
Nov 10, 2021 9.860 9.890 9.890 517,926 +0.01(+0.10%)
Nov 09, 2021 9.880 9.880 9.880 9.880 100 +0.01(+0.10%)
Nov 08, 2021 9.860 9.880 9.860 9.870 724 +0.02(+0.20%)
Nov 05, 2021 9.860 9.860 9.850 9.850 1,604 -0.05(-0.51%)
Nov 04, 2021 9.900 9.900 9.900 9.900 14,712 -0.01(-0.10%)
Nov 03, 2021 9.860 9.949 9.850 9.910 29,898 +0.03(+0.30%)
Nov 02, 2021 9.870 9.880 9.860 9.880 151,138 +0.00(+0.00%)
Nov 01, 2021 9.880 9.880 9.880 9.880 100 -0.01(-0.10%)
Oct 28, 2021 9.890 9.890 9.890 1 +0.02(+0.20%)
Oct 27, 2021 9.850 9.890 9.850 9.870 100,057 -0.01(-0.10%)
Oct 26, 2021 9.860 9.880 528,419 +0.02(+0.20%)
Oct 25, 2021 9.850 9.860 9.850 9.860 10,804 +0.01(+0.10%)
Oct 22, 2021 9.850 9.850 9.850 9.850 159 -0.02(-0.20%)
Oct 20, 2021 9.870 9.870 9.870 28 +0.02(+0.20%)
Oct 18, 2021 9.850 9.850 9.850 1,039 -0.01(-0.10%)
Oct 14, 2021 9.860 9.860 9.860 63 +0.01(+0.10%)
Oct 13, 2021 9.860 9.885 9.850 9.850 4,117 +0.00(+0.00%)
Oct 11, 2021 9.850 9.850 9.850 273 +0.00(+0.00%)
Oct 08, 2021 9.850 9.860 9.850 9.850 400 -0.01(-0.10%)
Oct 07, 2021 9.850 9.860 9.850 9.860 30,015 +0.01(+0.10%)
Oct 05, 2021 9.850 9.850 9.850 4 +0.00(+0.00%)
Oct 04, 2021 9.880 9.880 9.850 9.850 8,065 -0.01(-0.10%)
Oct 01, 2021 9.860 9.860 9.860 9.860 550 -0.04(-0.40%)
Sep 29, 2021 9.900 9.900 9.900 0 +0.05(+0.51%)
Sep 28, 2021 9.850 9.850 9.830 9.850 67,129 -0.02(-0.20%)
Sep 27, 2021 9.830 9.910 9.830 9.870 59,553 +0.04(+0.41%)
Sep 24, 2021 9.840 9.860 9.830 9.830 61,449 +0.00(+0.00%)
Sep 23, 2021 9.791 9.830 9.791 9.830 31,156 +0.04(+0.40%)
Sep 22, 2021 9.790 9.790 9.790 9.790 389 -0.06(-0.60%)
Sep 21, 2021 9.770 9.850 9.770 9.850 10,603 -0.11(-1.10%)
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.