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

Stran & Company Inc (NQ: SWAG )

1.059 +0.019 (+1.83%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 17, 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 (%)
Aug 31, 2023 1.120 1.250 1.120 1.160 25,882 +0.00(+0.00%)
Aug 30, 2023 1.075 1.160 1.075 1.160 3,873 -0.01(-0.85%)
Aug 29, 2023 1.200 1.240 1.110 1.170 51,902 -0.07(-5.99%)
Aug 28, 2023 1.300 1.300 1.040 1.244 104,387 -0.07(-4.99%)
Aug 25, 2023 1.270 1.320 1.250 1.310 2,621 +0.02(+1.54%)
Aug 24, 2023 1.280 1.310 1.279 1.290 2,842 +0.00(+0.00%)
Aug 23, 2023 1.249 1.300 1.248 1.290 46,145 +0.06(+4.88%)
Aug 22, 2023 1.290 1.290 1.200 1.230 12,536 +0.01(+0.82%)
Aug 21, 2023 1.246 1.246 1.220 1.220 12,666 -0.02(-1.61%)
Aug 18, 2023 1.260 1.290 1.230 1.240 12,401 -0.08(-6.06%)
Aug 17, 2023 1.260 1.320 1.260 1.320 7,946 +0.03(+2.33%)
Aug 16, 2023 1.280 1.310 1.260 1.290 32,428 +0.01(+0.78%)
Aug 15, 2023 1.300 1.320 1.270 1.280 5,368 -0.01(-0.78%)
Aug 14, 2023 1.290 1.320 1.270 1.290 2,455 -0.01(-0.77%)
Aug 11, 2023 1.290 1.320 1.290 1.300 9,946 +0.00(+0.00%)
Aug 10, 2023 1.300 1.320 1.270 1.300 3,438 +0.02(+1.56%)
Aug 09, 2023 1.300 1.320 1.270 1.280 9,092 -0.02(-1.46%)
Aug 08, 2023 1.350 1.350 1.270 1.299 34,941 +0.02(+1.48%)
Aug 07, 2023 1.310 1.350 1.280 1.280 16,873 -0.05(-3.76%)
Aug 04, 2023 1.330 1.330 1.318 1.330 2,405 +0.01(+0.76%)
Aug 03, 2023 1.330 1.350 1.320 1.320 2,739 +0.00(+0.00%)
Aug 02, 2023 1.320 1.340 1.300 1.320 7,494 -0.00(-0.23%)
Aug 01, 2023 1.340 1.360 1.320 1.323 6,592 -0.01(-0.53%)
Jul 31, 2023 1.340 1.374 1.330 1.330 2,833 +0.00(+0.00%)
Jul 28, 2023 1.340 1.383 1.320 1.330 7,602 -0.02(-1.48%)
Jul 27, 2023 1.350 1.360 1.340 1.350 10,130 -0.02(-1.46%)
Jul 26, 2023 1.418 1.418 1.340 1.370 7,412 +0.00(+0.00%)
Jul 25, 2023 1.320 1.395 1.320 1.370 4,392 +0.01(+0.74%)
Jul 24, 2023 1.330 1.485 1.330 1.360 21,344 -0.01(-0.73%)
Jul 21, 2023 1.470 1.470 1.370 1.370 5,579 -0.03(-2.44%)
Jul 20, 2023 1.440 1.485 1.350 1.404 8,865 -0.05(-3.15%)
Jul 19, 2023 1.450 1.450 1.350 1.450 5,579 +0.04(+3.10%)
Jul 18, 2023 1.433 1.450 1.320 1.406 31,472 +0.01(+0.64%)
Jul 17, 2023 1.350 1.490 1.350 1.397 10,968 -0.00(-0.19%)
Jul 14, 2023 1.440 1.450 1.360 1.400 9,797 -0.08(-5.41%)
Jul 13, 2023 1.530 1.530 1.410 1.480 21,102 +0.00(+0.00%)
Jul 12, 2023 1.460 1.560 1.448 1.480 4,540 -0.02(-1.17%)
Jul 11, 2023 1.470 1.540 1.450 1.498 4,406 +0.03(+1.87%)
Jul 10, 2023 1.540 1.560 1.468 1.470 13,659 -0.09(-5.77%)
Jul 07, 2023 1.510 1.560 1.500 1.560 5,163 +0.06(+3.99%)
Jul 06, 2023 1.560 1.560 1.500 1.500 9,015 -0.04(-2.59%)
Jul 05, 2023 1.490 1.599 1.490 1.540 38,250 +0.09(+6.21%)
Jul 03, 2023 1.460 1.475 1.430 1.450 8,923 -0.06(-3.97%)
Jun 30, 2023 1.480 1.520 1.480 1.510 14,421 +0.00(+0.00%)
Jun 29, 2023 1.475 1.520 1.460 1.510 24,128 +0.06(+4.14%)
Jun 28, 2023 1.440 1.490 1.440 1.450 4,544 +0.02(+1.31%)
Jun 27, 2023 1.430 1.510 1.408 1.431 19,272 -0.01(-0.61%)
Jun 26, 2023 1.450 1.450 1.400 1.440 4,596 +0.01(+0.70%)
Jun 23, 2023 1.440 1.510 1.410 1.430 21,627 -0.01(-0.35%)
Jun 22, 2023 1.480 1.480 1.435 1.435 1,631 -0.02(-1.71%)
Jun 21, 2023 1.520 1.520 1.450 1.460 3,584 -0.05(-3.31%)
Jun 20, 2023 1.475 1.510 1.461 1.510 11,759 -0.02(-1.31%)
Jun 16, 2023 1.380 1.530 1.380 1.530 47,862 +0.16(+11.68%)
Jun 15, 2023 1.470 1.490 1.320 1.370 47,162 -0.07(-4.86%)
Jun 14, 2023 1.410 1.480 1.400 1.440 10,883 -0.01(-0.69%)
Jun 13, 2023 1.410 1.500 1.410 1.450 15,707 -0.03(-2.03%)
Jun 12, 2023 1.460 1.500 1.460 1.480 4,126 -0.02(-1.33%)
Jun 09, 2023 1.500 1.520 1.402 1.500 8,541 +0.01(+0.67%)
Jun 08, 2023 1.420 1.500 1.420 1.490 8,150 +0.02(+1.36%)
Jun 07, 2023 1.490 1.530 1.440 1.470 24,253 -0.01(-0.68%)
Jun 06, 2023 1.400 1.500 1.390 1.480 12,914 +0.04(+3.04%)
Jun 05, 2023 1.440 1.460 1.390 1.436 57,944 -0.03(-2.29%)
Jun 02, 2023 1.400 1.510 1.370 1.470 14,638 +0.04(+2.80%)
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.