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

Stran & Company, Inc. - Common Stock (NQ: SWAG )

1.171 +0.001 (+0.05%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 14, 2025 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 14, 2025 1.130 1.227 1.120 1.171 6,800 +0.00(+0.05%)
Feb 13, 2025 1.170 1.200 1.140 1.170 10,826 -0.01(-0.85%)
Feb 12, 2025 1.240 1.240 1.160 1.180 15,855 -0.07(-5.60%)
Feb 11, 2025 1.170 1.320 1.150 1.250 83,117 +0.14(+12.61%)
Feb 10, 2025 1.080 1.180 1.075 1.110 36,244 +0.01(+0.45%)
Feb 07, 2025 1.030 1.110 1.010 1.105 16,731 +0.07(+7.28%)
Feb 06, 2025 1.060 1.090 1.020 1.030 15,623 -0.07(-6.36%)
Feb 05, 2025 1.140 1.150 1.040 1.100 15,808 +0.00(+0.00%)
Feb 04, 2025 1.020 1.110 1.020 1.100 18,863 +0.09(+8.91%)
Feb 03, 2025 0.9300 1.020 0.8900 1.010 26,932 +0.06(+6.43%)
Jan 31, 2025 0.9400 0.9875 0.9400 0.9490 18,974 -0.06(-6.04%)
Jan 30, 2025 0.9600 1.010 0.9201 1.010 8,625 +0.03(+3.06%)
Jan 29, 2025 1.010 1.020 0.9200 0.9800 28,238 -0.05(-4.85%)
Jan 28, 2025 0.9900 1.040 0.9800 1.030 12,739 +0.02(+1.98%)
Jan 27, 2025 0.9700 1.050 0.8910 1.010 8,925 +0.01(+1.00%)
Jan 24, 2025 0.9493 1.030 0.9001 1.000 71,552 +0.05(+5.34%)
Jan 23, 2025 0.9100 0.9493 0.8131 0.9493 57,961 +0.14(+17.05%)
Jan 22, 2025 0.8270 0.8500 0.8105 0.8110 23,773 -0.04(-4.59%)
Jan 21, 2025 0.8300 0.8500 0.7801 0.8500 25,710 +0.02(+2.43%)
Jan 17, 2025 0.7917 0.8499 0.7687 0.8298 52,971 +0.06(+8.43%)
Jan 16, 2025 0.7861 0.7861 0.7462 0.7653 30,708 -0.03(-4.31%)
Jan 15, 2025 0.8200 0.8300 0.7700 0.7998 94,900 +0.00(+0.48%)
Jan 14, 2025 0.8590 0.8590 0.7849 0.7960 101,668 -0.06(-7.33%)
Jan 13, 2025 0.7710 0.8590 0.7317 0.8590 140,999 +0.07(+9.29%)
Jan 10, 2025 0.8200 0.8200 0.7700 0.7860 79,787 -0.02(-2.72%)
Jan 08, 2025 0.7880 0.8500 0.7700 0.8080 85,837 -0.00(-0.25%)
Jan 07, 2025 0.8300 0.8600 0.8000 0.8100 125,193 -0.04(-4.69%)
Jan 06, 2025 0.8500 0.8750 0.8459 0.8499 126,395 -0.02(-2.30%)
Jan 03, 2025 0.8900 0.8900 0.8602 0.8699 22,787 -0.03(-3.33%)
Jan 02, 2025 0.8900 0.9400 0.8600 0.8999 102,299 -0.00(-0.02%)
Dec 31, 2024 0.9001 0 -0.02(-2.17%)
Dec 30, 2024 0.9207 0.9468 0.9201 0.9201 60,762 -0.03(-3.07%)
Dec 27, 2024 0.9400 0.9493 0.8900 0.9492 133,318 -0.01(-0.99%)
Dec 26, 2024 1.000 1.000 0.8900 0.9587 13,705 -0.05(-5.07%)
Dec 24, 2024 0.9700 1.010 0.9600 1.010 4,000 +0.06(+6.47%)
Dec 23, 2024 0.9000 0.9755 0.8550 0.9485 24,458 +0.00(+0.06%)
Dec 20, 2024 0.9500 0.9500 0.9100 0.9479 14,701 +0.00(+0.25%)
Dec 19, 2024 0.9300 0.9478 0.8900 0.9455 22,878 +0.04(+4.94%)
Dec 18, 2024 0.9600 0.9600 0.8900 0.9010 24,547 -0.03(-3.30%)
Dec 17, 2024 0.9336 0.9425 0.9101 0.9317 50,269 +0.00(+0.18%)
Dec 16, 2024 0.9500 0.9600 0.8901 0.9300 87,289 -0.04(-4.12%)
Dec 13, 2024 0.9499 0.9888 0.9275 0.9700 35,624 +0.02(+2.12%)
Dec 12, 2024 0.9000 0.9499 0.8000 0.9499 157,198 +0.05(+5.84%)
Dec 11, 2024 0.9400 0.9400 0.8905 0.8975 82,744 -0.04(-4.01%)
Dec 10, 2024 0.9909 1.010 0.9200 0.9350 90,092 -0.07(-7.43%)
Dec 09, 2024 1.020 1.060 0.9352 1.010 123,235 -0.03(-2.88%)
Dec 06, 2024 1.030 1.050 1.020 1.040 14,104 +0.00(+0.00%)
Dec 05, 2024 1.070 1.100 1.000 1.040 103,728 -0.04(-3.70%)
Dec 04, 2024 1.090 1.091 1.070 1.080 16,068 +0.00(+0.00%)
Dec 03, 2024 1.115 1.115 1.070 1.080 15,682 -0.03(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.