Stran & Inc. (SWAG)
NASDAQ: SWAG
· Real-Time Price · USD
1.63
0.09 (6.19%)
At close: Aug 15, 2025, 12:29 PM
SWAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.66 | 1.51 | 1.54 | 1.54 | -1.28% | 150,844 |
| Aug 13, 2025 | 1.63 | 1.74 | 1.50 | 1.56 | 1.56 | 10.64% | 1,024,800 |
| Aug 12, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 490,814 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -1.42% | 42,600 |
| Aug 8, 2025 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 12,300 |
| Aug 7, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 9,900 |
| Aug 6, 2025 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | 0.00% | 18,800 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,900 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 17,779 |
| Aug 1, 2025 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 13,000 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -5.23% | 7,200 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.50 | 1.53 | 1.53 | 0.66% | 12,801 |
| Jul 29, 2025 | 1.61 | 1.64 | 1.50 | 1.52 | 1.52 | -5.00% | 43,200 |
| Jul 28, 2025 | 1.56 | 1.61 | 1.51 | 1.60 | 1.60 | 8.11% | 79,800 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 27,754 |
| Jul 24, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 10.71% | 21,902 |
| Jul 23, 2025 | 1.42 | 1.54 | 1.40 | 1.40 | 1.40 | -1.41% | 59,123 |
| Jul 22, 2025 | 1.48 | 1.55 | 1.38 | 1.42 | 1.42 | -5.96% | 11,711 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 14,100 |
| Jul 18, 2025 | 1.48 | 1.56 | 1.42 | 1.49 | 1.49 | -2.61% | 27,400 |