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 )

0.9009 -0.0491 (-5.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 0.9400 0.9900 0.8524 0.9009 12,136 -0.05(-5.17%)
Mar 10, 2025 1.010 1.011 0.9018 0.9500 22,384 -0.07(-6.87%)
Mar 07, 2025 1.070 1.070 1.020 1.020 6,791 -0.03(-2.85%)
Mar 06, 2025 1.030 1.090 1.030 1.050 14,973 +0.02(+1.94%)
Mar 05, 2025 1.000 1.080 1.000 1.030 16,067 +0.00(+0.00%)
Mar 04, 2025 1.020 1.110 0.9900 1.030 16,701 +0.01(+0.98%)
Mar 03, 2025 1.090 1.120 1.020 1.020 24,724 -0.11(-9.73%)
Feb 28, 2025 1.060 1.160 1.052 1.130 13,623 +0.05(+4.63%)
Feb 27, 2025 1.050 1.095 1.050 1.080 5,441 +0.01(+0.93%)
Feb 26, 2025 1.070 1.130 1.050 1.070 5,894 +0.00(+0.00%)
Feb 25, 2025 1.070 1.090 1.060 1.070 11,386 -0.02(-1.83%)
Feb 24, 2025 1.150 1.150 1.049 1.090 13,656 -0.06(-5.41%)
Feb 21, 2025 1.181 1.220 1.131 1.152 8,571 -0.03(-2.76%)
Feb 20, 2025 1.120 1.260 1.110 1.185 7,719 +0.06(+5.80%)
Feb 19, 2025 1.130 1.153 1.021 1.120 7,640 -0.03(-2.61%)
Feb 18, 2025 1.141 1.230 1.140 1.150 13,025 -0.02(-1.76%)
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%)
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.