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

Stran & Company Inc (NQ: SWAG )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 29, 2024 1.550 1.570 1.460 1.500 31,263 -0.08(-5.06%)
Feb 28, 2024 1.530 1.580 1.530 1.580 11,367 -0.01(-0.63%)
Feb 27, 2024 1.590 1.600 1.540 1.590 15,229 +0.01(+0.63%)
Feb 26, 2024 1.580 1.630 1.510 1.580 32,292 -0.03(-1.86%)
Feb 23, 2024 1.560 1.610 1.560 1.610 10,831 +0.04(+2.55%)
Feb 22, 2024 1.550 1.570 1.513 1.570 5,060 +0.03(+1.62%)
Feb 21, 2024 1.514 1.570 1.510 1.545 22,845 +0.04(+3.00%)
Feb 20, 2024 1.560 1.590 1.500 1.500 23,022 -0.11(-6.83%)
Feb 16, 2024 1.530 1.630 1.530 1.610 49,897 +0.06(+3.87%)
Feb 15, 2024 1.550 1.570 1.500 1.550 30,913 -0.01(-0.64%)
Feb 14, 2024 1.520 1.560 1.490 1.560 20,182 +0.00(+0.00%)
Feb 13, 2024 1.500 1.560 1.495 1.560 15,146 +0.07(+4.70%)
Feb 12, 2024 1.480 1.588 1.450 1.490 56,223 -0.02(-1.32%)
Feb 09, 2024 1.470 1.520 1.470 1.510 17,416 +0.06(+4.14%)
Feb 08, 2024 1.425 1.520 1.425 1.450 27,411 -0.05(-3.33%)
Feb 07, 2024 1.460 1.510 1.460 1.500 4,148 -0.01(-0.66%)
Feb 06, 2024 1.485 1.510 1.470 1.510 2,456 +0.00(+0.00%)
Feb 05, 2024 1.480 1.570 1.440 1.510 2,923 -0.00(-0.33%)
Feb 02, 2024 1.560 1.560 1.350 1.515 39,637 -0.07(-4.11%)
Feb 01, 2024 1.530 1.630 1.530 1.580 13,093 +0.05(+3.27%)
Jan 31, 2024 1.490 1.610 1.490 1.530 18,871 -0.10(-6.13%)
Jan 30, 2024 1.640 1.640 1.570 1.630 15,584 +0.11(+7.24%)
Jan 29, 2024 1.600 1.630 1.520 1.520 37,039 -0.09(-5.59%)
Jan 26, 2024 1.670 1.680 1.560 1.610 17,721 -0.04(-2.42%)
Jan 25, 2024 1.540 1.690 1.540 1.650 11,195 +0.05(+3.12%)
Jan 24, 2024 1.510 1.600 1.510 1.600 4,436 +0.04(+2.56%)
Jan 23, 2024 1.520 1.600 1.520 1.560 15,615 +0.02(+1.30%)
Jan 22, 2024 1.480 1.590 1.480 1.540 22,375 +0.04(+2.67%)
Jan 19, 2024 1.430 1.500 1.400 1.500 15,238 +0.05(+3.52%)
Jan 18, 2024 1.515 1.538 1.400 1.449 13,178 -0.08(-5.29%)
Jan 17, 2024 1.530 1.570 1.515 1.530 6,404 -0.06(-3.77%)
Jan 16, 2024 1.610 1.660 1.541 1.590 21,682 +0.03(+1.92%)
Jan 12, 2024 1.580 1.650 1.540 1.560 22,105 -0.06(-3.70%)
Jan 11, 2024 1.740 1.740 1.580 1.620 30,776 -0.12(-6.90%)
Jan 10, 2024 1.670 1.740 1.620 1.740 31,851 +0.07(+4.19%)
Jan 09, 2024 1.650 1.670 1.640 1.670 9,272 +0.00(+0.00%)
Jan 08, 2024 1.670 1.670 1.610 1.670 32,076 +0.04(+2.45%)
Jan 05, 2024 1.610 1.670 1.540 1.630 77,626 +0.06(+3.78%)
Jan 04, 2024 1.500 1.620 1.491 1.571 18,100 +0.07(+4.71%)
Jan 03, 2024 1.460 1.500 1.430 1.500 12,997 +0.04(+2.74%)
Jan 02, 2024 1.490 1.520 1.430 1.460 18,063 -0.02(-1.35%)
Dec 29, 2023 1.510 1.536 1.440 1.480 8,323 -0.03(-1.99%)
Dec 28, 2023 1.520 1.608 1.470 1.510 32,216 -0.05(-3.21%)
Dec 27, 2023 1.530 1.580 1.480 1.560 19,717 +0.00(+0.00%)
Dec 26, 2023 1.570 1.590 1.472 1.560 28,465 -0.04(-2.50%)
Dec 22, 2023 1.530 1.600 1.500 1.600 51,435 +0.07(+4.58%)
Dec 21, 2023 1.420 1.540 1.420 1.530 17,605 +0.09(+6.25%)
Dec 20, 2023 1.380 1.510 1.380 1.440 23,569 -0.02(-1.37%)
Dec 19, 2023 1.530 1.530 1.450 1.460 10,742 +0.00(+0.00%)
Dec 18, 2023 1.502 1.540 1.460 1.460 14,811 -0.05(-3.31%)
Dec 15, 2023 1.430 1.540 1.420 1.510 55,318 +0.12(+8.63%)
Dec 14, 2023 1.360 1.430 1.360 1.390 15,760 +0.02(+1.46%)
Dec 13, 2023 1.410 1.440 1.370 1.370 9,985 -0.01(-0.72%)
Dec 12, 2023 1.460 1.500 1.380 1.380 66,851 -0.11(-7.38%)
Dec 11, 2023 1.490 1.530 1.450 1.490 19,798 -0.03(-1.97%)
Dec 08, 2023 1.420 1.600 1.400 1.520 88,302 -0.01(-0.65%)
Dec 07, 2023 1.460 1.550 1.440 1.530 17,240 +0.04(+2.68%)
Dec 06, 2023 1.410 1.500 1.380 1.490 33,278 +0.10(+7.19%)
Dec 05, 2023 1.490 1.550 1.370 1.390 56,046 -0.13(-8.55%)
Dec 04, 2023 1.500 1.550 1.470 1.520 23,234 +0.04(+2.70%)
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.