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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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, 2023 1.400 1.454 1.350 1.400 6,440 +0.00(+0.00%)
May 30, 2023 1.350 1.440 1.350 1.400 13,804 -0.05(-3.45%)
May 26, 2023 1.400 1.450 1.400 1.450 14,882 +0.00(+0.00%)
May 25, 2023 1.430 1.490 1.320 1.450 43,596 -0.03(-2.03%)
May 24, 2023 1.500 1.501 1.460 1.480 12,302 -0.01(-0.68%)
May 23, 2023 1.450 1.560 1.450 1.490 74,348 +0.00(+0.01%)
May 22, 2023 1.410 1.490 1.400 1.490 32,733 +0.05(+3.47%)
May 19, 2023 1.490 1.490 1.430 1.440 1,532 -0.04(-2.70%)
May 18, 2023 1.410 1.490 1.410 1.480 27,059 +0.01(+0.68%)
May 17, 2023 1.470 1.480 1.370 1.470 33,044 -0.01(-0.68%)
May 16, 2023 1.100 1.550 1.020 1.480 55,439 -0.03(-1.99%)
May 15, 2023 1.460 1.570 1.460 1.510 24,640 -0.03(-1.95%)
May 12, 2023 1.572 1.572 1.490 1.540 15,832 -0.03(-1.91%)
May 11, 2023 1.490 1.650 1.490 1.570 36,048 +0.04(+2.61%)
May 10, 2023 1.610 1.610 1.460 1.530 17,946 +0.00(+0.00%)
May 09, 2023 1.570 1.620 1.504 1.530 7,639 +0.05(+3.38%)
May 08, 2023 1.470 1.525 1.460 1.480 3,556 +0.00(+0.00%)
May 05, 2023 1.510 1.590 1.441 1.480 21,786 -0.04(-2.63%)
May 04, 2023 1.470 1.580 1.460 1.520 34,582 +0.01(+0.66%)
May 03, 2023 1.520 1.620 1.480 1.510 30,758 +0.00(+0.00%)
May 02, 2023 1.530 1.600 1.360 1.510 46,959 -0.05(-3.21%)
May 01, 2023 1.450 1.620 1.430 1.560 10,003 +0.03(+1.97%)
Apr 28, 2023 1.570 1.570 1.520 1.530 5,184 -0.02(-1.30%)
Apr 27, 2023 1.530 1.550 1.500 1.550 30,886 +0.04(+2.65%)
Apr 26, 2023 1.580 1.590 1.510 1.510 32,246 -0.06(-3.82%)
Apr 25, 2023 1.630 1.630 1.530 1.570 8,336 -0.04(-2.48%)
Apr 24, 2023 1.590 1.630 1.580 1.610 17,665 +0.02(+1.26%)
Apr 21, 2023 1.610 1.620 1.530 1.590 13,739 +0.01(+0.63%)
Apr 20, 2023 1.560 1.610 1.510 1.580 36,283 -0.06(-3.66%)
Apr 19, 2023 1.620 1.650 1.560 1.640 10,788 +0.00(+0.00%)
Apr 18, 2023 1.660 1.675 1.620 1.640 52,448 -0.05(-2.96%)
Apr 17, 2023 1.710 1.710 1.670 1.690 10,278 -0.02(-1.17%)
Apr 14, 2023 1.780 1.780 1.670 1.710 15,030 -0.01(-0.58%)
Apr 13, 2023 1.780 1.780 1.671 1.720 21,291 -0.03(-1.71%)
Apr 12, 2023 1.780 1.780 1.660 1.750 40,499 -0.03(-1.69%)
Apr 11, 2023 1.790 1.820 1.750 1.780 108,909 +0.03(+1.71%)
Apr 10, 2023 1.770 1.800 1.670 1.750 36,518 -0.02(-1.13%)
Apr 06, 2023 1.767 1.780 1.684 1.770 21,118 -0.01(-0.56%)
Apr 05, 2023 1.710 1.800 1.650 1.780 27,217 +0.04(+2.30%)
Apr 04, 2023 1.780 1.780 1.700 1.740 9,767 +0.00(+0.00%)
Apr 03, 2023 1.800 1.800 1.720 1.740 63,697 +0.00(+0.00%)
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%)
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.