tiprankstipranks
Stran & Company (SWAG)
NASDAQ:SWAG
US Market
SWAG
Stran & Company
RESEARCH TOOLSreports

Stran & Company (SWAG) Historical Prices

45 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.73
1.75
1.73
1.73
1.73
-0.57%
15,362
0.16
Apr 08, 2026
1.76
1.77
1.67
1.74
1.74
+2.35%
21,878
0.23
Apr 07, 2026
1.71
1.73
1.66
1.70
1.70
-0.58%
31,573
0.33
Apr 06, 2026
1.68
1.72
1.66
1.71
1.71
+3.01%
18,955
0.19
Apr 03, 2026
1.70
1.71
1.63
1.66
1.66
0.00%
0
0.00
Apr 02, 2026
1.70
1.71
1.63
1.66
1.66
-0.60%
50,639
0.51
Apr 01, 2026
1.65
1.75
1.64
1.67
1.67
+1.21%
59,036
0.59
Mar 31, 2026
1.67
1.69
1.64
1.65
1.65
0.00%
47,206
0.47
Mar 30, 2026
1.67
1.69
1.62
1.65
1.65
0.00%
49,741
0.50
Mar 27, 2026
1.73
1.73
1.62
1.65
1.65
-2.37%
96,562
0.96
Mar 26, 2026
1.73
1.81
1.68
1.69
1.69
-5.06%
203,053
2.06
Mar 25, 2026
1.71
1.81
1.70
1.78
1.78
+5.33%
52,942
0.54
Mar 24, 2026
1.75
1.81
1.68
1.69
1.69
-0.59%
32,292
0.33
Mar 23, 2026
1.72
1.73
1.67
1.70
1.70
-1.16%
53,746
0.55
Mar 20, 2026
1.62
1.75
1.57
1.72
1.72
+2.99%
95,911
0.98
Mar 19, 2026
1.70
1.72
1.62
1.67
1.67
-1.76%
36,617
0.37
Mar 18, 2026
1.71
1.78
1.66
1.70
1.70
+1.19%
17,539
0.17
Mar 17, 2026
1.74
1.75
1.67
1.68
1.68
-4.55%
25,468
0.25
Mar 16, 2026
1.84
1.84
1.76
1.76
1.76
-3.83%
14,114
0.13
Mar 13, 2026
1.78
1.86
1.71
1.83
1.83
+1.67%
22,789
0.22
Mar 12, 2026
1.75
1.82
1.65
1.80
1.80
+0.56%
36,771
0.34
Mar 11, 2026
1.81
1.84
1.74
1.79
1.79
-0.56%
58,548
0.54
Mar 10, 2026
1.75
1.85
1.75
1.80
1.80
+4.05%
21,467
0.20
Mar 09, 2026
1.67
1.74
1.65
1.73
1.73
+2.98%
30,093
0.27
Mar 06, 2026
1.65
1.73
1.65
1.68
1.68
+0.60%
24,334
0.22
Mar 05, 2026
1.67
1.74
1.65
1.67
1.67
-2.34%
32,946
0.29
Mar 04, 2026
1.68
1.74
1.67
1.71
1.71
+2.40%
28,620
0.25
Mar 03, 2026
1.66
1.70
1.63
1.67
1.67
-1.76%
24,598
0.21
Mar 02, 2026
1.72
1.75
1.66
1.70
1.70
-2.86%
18,758
0.16
Feb 27, 2026
1.75
1.79
1.72
1.75
1.75
-2.78%
59,599
0.51
Feb 26, 2026
1.81
1.84
1.78
1.80
1.80
0.00%
26,003
0.22
Feb 25, 2026
1.78
1.84
1.78
1.80
1.80
-0.55%
19,433
0.16
Feb 24, 2026
1.81
1.85
1.77
1.81
1.81
0.00%
46,213
0.38
Feb 23, 2026
1.75
1.86
1.75
1.81
1.81
+0.56%
67,953
0.57
Feb 20, 2026
1.72
1.87
1.66
1.80
1.80
+7.78%
110,506
0.92
Feb 19, 2026
1.71
1.74
1.65
1.67
1.67
-1.18%
22,988
0.19
Feb 18, 2026
1.66
1.74
1.66
1.69
1.69
+2.42%
26,710
0.21
Feb 17, 2026
1.75
1.75
1.65
1.65
1.65
-5.71%
57,036
0.43
Feb 16, 2026
1.73
1.80
1.70
1.75
1.75
0.00%
0
0.00
Feb 13, 2026
1.73
1.80
1.70
1.75
1.75
0.00%
48,231
0.33
Feb 12, 2026
1.78
1.86
1.73
1.75
1.75
-2.23%
26,213
0.17
Feb 11, 2026
1.84
1.91
1.75
1.79
1.79
+1.70%
45,144
0.29
Feb 10, 2026
1.74
1.88
1.70
1.84
1.84
+4.55%
49,764
0.28
Feb 09, 2026
1.78
1.81
1.73
1.76
1.76
-1.68%
28,876
0.15
Feb 06, 2026
1.76
1.82
1.70
1.79
1.79
+1.70%
63,173
0.30
Feb 05, 2026
1.80
1.82
1.74
1.76
1.76
-3.83%
62,603
0.19
Feb 04, 2026
1.86
1.89
1.72
1.83
1.83
+0.55%
127,356
0.40
Feb 03, 2026
1.91
1.91
1.80
1.82
1.82
-3.19%
46,352
0.14
Feb 02, 2026
1.86
1.96
1.80
1.88
1.88
+1.08%
77,458
0.24
Jan 30, 2026
1.95
1.97
1.82
1.86
1.86
-6.06%
115,261
0.36
Rows:
50