Skip to main content

Stran & Company Inc (NQ: SWAG )

1.129 +0.069 (+6.47%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.