NASDAQ : SWAG
Stran & Company, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 1.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 25.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stran & Company, Inc. (SWAG) closed at 1.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.35 | 1.35 | 1.35 | 1.37 | 14,689 | +5.38% |
| 2026-10-30 | 1.34 | 1.38 | 1.3 | 1.3 | 31,815 | -5.80% |
| 2026-10-29 | 1.34 | 1.38 | 1.34 | 1.38 | 2,896 | +2.22% |
| 2026-10-28 | 1.3 | 1.365 | 1.3 | 1.35 | 2,581 | +2.27% |
| 2026-10-27 | 1.331 | 1.343 | 1.305 | 1.32 | 4,475 | -1.49% |
| 2026-10-26 | 1.34 | 1.378 | 1.34 | 1.34 | 17,450 | +3.88% |
| 2026-10-23 | 1.345 | 1.35 | 1.29 | 1.29 | 17,378 | -3.01% |
| 2026-10-22 | 1.305 | 1.33 | 1.305 | 1.33 | 501 | +0.76% |
| 2026-10-21 | 1.27 | 1.37 | 1.27 | 1.32 | 13,795 | +3.13% |
| 2026-10-20 | 1.27 | 1.33 | 1.27 | 1.28 | 15,084 | +0.79% |
| 2026-10-19 | 1.33 | 1.34 | 1.25 | 1.27 | 47,747 | -5.93% |
| 2026-10-16 | 1.37 | 1.4 | 1.35 | 1.35 | 5,730 | -3.57% |
| 2026-10-15 | 1.38 | 1.4 | 1.38 | 1.4 | 6,663 | +4.48% |
| 2026-10-14 | 1.4 | 1.435 | 1.3 | 1.34 | 45,131 | -4.29% |
| 2026-10-13 | 1.36 | 1.421 | 1.36 | 1.4 | 3,268 | +2.19% |
| 2026-10-12 | 1.39 | 1.45 | 1.36 | 1.37 | 18,965 | -1.44% |
| 2026-10-09 | 1.41 | 1.446 | 1.38 | 1.39 | 3,464 | -3.14% |
| 2026-10-08 | 1.4 | 1.44 | 1.4 | 1.435 | 3,981 | +1.06% |
| 2026-10-07 | 1.38 | 1.45 | 1.38 | 1.42 | 5,139 | +2.90% |
| 2026-10-06 | 1.38 | 1.43 | 1.38 | 1.38 | 2,034 | -2.82% |
| 2026-10-05 | 1.42 | 1.49 | 1.42 | 1.42 | 35,206 | -3.40% |
| 2026-10-02 | 1.35 | 1.51 | 1.35 | 1.47 | 35,362 | +10.53% |
| 2026-10-01 | 1.43 | 1.48 | 1.32 | 1.33 | 49,923 | -5.67% |
| 2026-09-30 | 1.46 | 1.46 | 1.4 | 1.41 | 12,227 | -2.08% |
| 2026-09-29 | 1.45 | 1.47 | 1.43 | 1.44 | 9,386 | +2.86% |
| 2026-09-28 | 1.55 | 1.56 | 1.33 | 1.4 | 104,551 | -10.26% |
| 2026-09-25 | 1.58 | 1.58 | 1.53 | 1.56 | 7,034 | +1.14% |
| 2026-09-24 | 1.55 | 1.55 | 1.48 | 1.542 | 3,771 | +0.16% |
| 2026-09-23 | 1.518 | 1.54 | 1.518 | 1.54 | 1,340 | +1.99% |
| 2026-09-22 | 1.5 | 1.53 | 1.5 | 1.51 | 17,346 | +0.67% |
| 2026-09-21 | 1.54 | 1.55 | 1.5 | 1.5 | 11,887 | -3.85% |
| 2026-09-18 | 1.53 | 1.6 | 1.52 | 1.56 | 23,448 | +1.96% |
| 2026-09-17 | 1.6 | 1.64 | 1.52 | 1.53 | 23,211 | -3.77% |
| 2026-09-16 | 1.64 | 1.653 | 1.58 | 1.59 | 15,103 | -3.05% |
| 2026-09-15 | 1.66 | 1.69 | 1.63 | 1.64 | 7,763 | -1.80% |
| 2026-09-14 | 1.66 | 1.695 | 1.63 | 1.67 | 33,323 | -1.18% |
| 2026-09-11 | 1.72 | 1.72 | 1.69 | 1.69 | 4,210 | -1.17% |
| 2026-09-10 | 1.72 | 1.72 | 1.703 | 1.71 | 3,425 | -1.72% |
| 2026-09-09 | 1.72 | 1.74 | 1.72 | 1.74 | 18,977 | +1.16% |
| 2026-09-08 | 1.75 | 1.75 | 1.695 | 1.72 | 18,612 | -0.58% |
| 2026-09-04 | 1.735 | 1.747 | 1.73 | 1.73 | 6,927 | +0.00% |
| 2026-09-03 | 1.739 | 1.739 | 1.72 | 1.73 | 10,685 | +0.00% |
| 2026-09-02 | 1.7 | 1.74 | 1.7 | 1.73 | 6,734 | +1.76% |
| 2026-09-01 | 1.7 | 1.73 | 1.7 | 1.7 | 23,596 | -2.86% |
| 2026-08-31 | 1.7 | 1.75 | 1.69 | 1.75 | 16,726 | +2.34% |
| 2026-08-28 | 1.71 | 1.74 | 1.71 | 1.71 | 5,945 | +0.00% |
| 2026-08-27 | 1.75 | 1.75 | 1.71 | 1.71 | 12,954 | -2.29% |
| 2026-08-26 | 1.75 | 1.76 | 1.74 | 1.75 | 14,982 | -0.57% |
| 2026-08-25 | 1.73 | 1.78 | 1.64 | 1.76 | 68,956 | +0.57% |
| 2026-08-24 | 1.83 | 1.83 | 1.73 | 1.75 | 104,371 | -5.41% |
| 2026-08-21 | 1.85 | 1.865 | 1.85 | 1.85 | 14,204 | -0.54% |
| 2026-08-20 | 1.88 | 1.9 | 1.85 | 1.86 | 28,976 | -1.06% |
| 2026-08-19 | 1.9 | 1.934 | 1.85 | 1.88 | 26,194 | +0.00% |
| 2026-08-18 | 1.81 | 1.91 | 1.81 | 1.88 | 21,090 | -1.05% |
| 2026-08-17 | 1.9 | 1.97 | 1.63 | 1.9 | 122,937 | +0.00% |
| 2026-08-14 | 1.95 | 1.985 | 1.9 | 1.9 | 75,757 | -2.56% |
| 2026-08-13 | 1.93 | 1.97 | 1.85 | 1.95 | 52,012 | -2.01% |
| 2026-08-12 | 2.02 | 2.02 | 1.88 | 1.99 | 29,555 | -2.45% |
| 2026-08-11 | 2.05 | 2.063 | 2 | 2.04 | 119,118 | +0.00% |
| 2026-08-10 | 1.97 | 2.054 | 1.97 | 2.04 | 25,897 | +4.08% |
| 2026-08-07 | 1.98 | 1.99 | 1.95 | 1.96 | 15,958 | -1.01% |
| 2026-08-06 | 1.96 | 2.01 | 1.95 | 1.98 | 15,502 | +1.54% |
| 2026-08-05 | 1.98 | 1.995 | 1.875 | 1.95 | 42,099 | -1.02% |
| 2026-08-04 | 1.989 | 2 | 1.952 | 1.97 | 14,224 | -0.51% |
| 2026-08-03 | 1.95 | 2.04 | 1.95 | 1.98 | 39,908 | +0.51% |
| 2026-07-31 | 1.99 | 2.03 | 1.95 | 1.97 | 12,321 | -0.51% |
| 2026-07-30 | 2.09 | 2.09 | 1.95 | 1.98 | 31,895 | -2.70% |
| 2026-07-29 | 2.04 | 2.11 | 2.005 | 2.035 | 30,302 | +0.25% |
| 2026-07-28 | 2.02 | 2.05 | 1.95 | 2.03 | 38,481 | +1.00% |
| 2026-07-27 | 2 | 2.06 | 1.825 | 2.01 | 95,332 | +1.52% |
| 2026-07-24 | 2.07 | 2.135 | 1.98 | 1.98 | 13,614 | -3.41% |
| 2026-07-23 | 2.14 | 2.18 | 2.05 | 2.05 | 44,059 | -5.53% |
| 2026-07-22 | 2.12 | 2.17 | 2.12 | 2.17 | 9,878 | +3.33% |
| 2026-07-21 | 2.14 | 2.15 | 2.08 | 2.1 | 26,138 | +0.00% |
| 2026-07-20 | 2.07 | 2.13 | 2.07 | 2.1 | 36,152 | +0.00% |
| 2026-07-17 | 2.04 | 2.118 | 2.04 | 2.1 | 13,898 | +2.94% |
| 2026-07-16 | 2.02 | 2.08 | 2.02 | 2.04 | 10,343 | +0.00% |
| 2026-07-15 | 2.05 | 2.09 | 2.02 | 2.04 | 14,171 | +2.00% |
| 2026-07-14 | 2.06 | 2.08 | 2 | 2 | 20,585 | -2.91% |
| 2026-07-13 | 2.08 | 2.2 | 2.03 | 2.06 | 19,674 | -0.96% |
| 2026-07-10 | 2.05 | 2.09 | 2.02 | 2.08 | 26,983 | +2.97% |
| 2026-07-09 | 2.03 | 2.06 | 2 | 2.02 | 9,519 | +0.50% |
| 2026-07-08 | 2.01 | 2.074 | 1.98 | 2.01 | 23,492 | +1.52% |
| 2026-07-07 | 2.06 | 2.07 | 1.98 | 1.98 | 26,514 | -3.88% |
| 2026-07-06 | 2.08 | 2.09 | 2.06 | 2.06 | 17,170 | -1.90% |
| 2026-07-02 | 2.08 | 2.125 | 2.06 | 2.1 | 38,889 | -0.47% |
| 2026-07-01 | 2.2 | 2.22 | 2.063 | 2.11 | 41,387 | -5.38% |
| 2026-06-30 | 2.17 | 2.24 | 2.151 | 2.23 | 23,951 | +0.90% |
| 2026-06-29 | 2.235 | 2.32 | 2.162 | 2.21 | 48,745 | -0.45% |
| 2026-06-26 | 2.21 | 2.23 | 2.21 | 2.22 | 17,690 | -0.89% |
| 2026-06-25 | 2.23 | 2.259 | 2.23 | 2.24 | 26,695 | +0.90% |
| 2026-06-24 | 2.24 | 2.29 | 2.21 | 2.22 | 35,998 | -1.33% |
| 2026-06-23 | 2.238 | 2.3 | 2.22 | 2.25 | 31,959 | +0.00% |
| 2026-06-22 | 2.12 | 2.29 | 2.115 | 2.25 | 42,551 | +3.69% |
| 2026-06-18 | 2.25 | 2.292 | 2.09 | 2.17 | 68,536 | -3.13% |
| 2026-06-17 | 2.3 | 2.32 | 2.2 | 2.24 | 42,605 | +0.90% |
| 2026-06-16 | 2.24 | 2.3 | 2.18 | 2.22 | 57,931 | -2.20% |
| 2026-06-15 | 2.2 | 2.3 | 2.141 | 2.27 | 58,640 | +8.61% |
| 2026-06-12 | 2.09 | 2.16 | 2.09 | 2.09 | 24,695 | +1.46% |
| 2026-06-11 | 1.99 | 2.17 | 1.904 | 2.06 | 106,117 | +5.10% |
| 2026-06-10 | 2 | 2.03 | 1.94 | 1.96 | 78,007 | -3.45% |
| 2026-06-09 | 2.08 | 2.14 | 1.99 | 2.03 | 31,656 | -2.40% |
| 2026-06-08 | 2.03 | 2.224 | 2.01 | 2.08 | 36,201 | +2.46% |
| 2026-06-05 | 2.11 | 2.12 | 2.02 | 2.03 | 53,040 | -3.79% |
| 2026-06-04 | 2.21 | 2.21 | 2.1 | 2.11 | 37,219 | -6.22% |
| 2026-06-03 | 2.28 | 2.314 | 2.21 | 2.25 | 20,301 | -0.44% |
| 2026-06-02 | 2.26 | 2.35 | 2.159 | 2.26 | 44,884 | -0.44% |
| 2026-06-01 | 2.19 | 2.356 | 2.17 | 2.27 | 191,514 | +7.08% |
| 2026-05-29 | 2.01 | 2.16 | 1.98 | 2.12 | 81,811 | +7.61% |
| 2026-05-28 | 2.05 | 2.09 | 1.97 | 1.97 | 114,241 | -2.48% |
| 2026-05-27 | 2.04 | 2.128 | 1.96 | 2.02 | 104,356 | -1.94% |
| 2026-05-26 | 1.995 | 2.15 | 1.975 | 2.06 | 154,887 | +5.10% |
| 2026-05-22 | 1.98 | 1.98 | 1.86 | 1.96 | 104,444 | +1.03% |
| 2026-05-21 | 1.94 | 1.97 | 1.92 | 1.94 | 26,008 | +0.00% |
| 2026-05-20 | 1.9 | 2 | 1.9 | 1.94 | 33,111 | +3.19% |
| 2026-05-19 | 1.97 | 2.01 | 1.845 | 1.88 | 107,895 | -4.57% |
| 2026-05-18 | 1.93 | 2.05 | 1.922 | 1.97 | 111,895 | +4.23% |
| 2026-05-15 | 1.8 | 1.93 | 1.8 | 1.89 | 65,128 | +6.18% |
| 2026-05-14 | 1.8 | 1.84 | 1.74 | 1.78 | 51,561 | +2.30% |
| 2026-05-13 | 1.87 | 1.98 | 1.68 | 1.74 | 386,075 | +3.57% |