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 )

0.9479 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 1.120 1.130 1.100 1.110 49,277 -0.03(-2.63%)
Nov 29, 2024 1.110 1.150 1.100 1.140 14,853 +0.05(+4.59%)
Nov 27, 2024 1.110 1.125 1.080 1.090 22,183 -0.04(-3.54%)
Nov 26, 2024 1.125 1.135 1.120 1.130 12,791 +0.00(+0.00%)
Nov 25, 2024 1.100 1.140 1.100 1.130 12,341 +0.01(+0.89%)
Nov 22, 2024 1.130 1.160 1.100 1.120 12,999 +0.00(+0.00%)
Nov 21, 2024 1.090 1.150 1.090 1.120 13,581 -0.00(-0.28%)
Nov 20, 2024 1.090 1.123 1.090 1.123 7,744 +0.01(+1.19%)
Nov 19, 2024 1.100 1.130 1.100 1.110 5,107 +0.00(+0.00%)
Nov 18, 2024 1.150 1.150 1.108 1.110 8,427 -0.02(-1.77%)
Nov 15, 2024 1.130 1.160 1.120 1.130 2,818 +0.00(+0.00%)
Nov 14, 2024 1.140 1.180 1.120 1.130 9,023 -0.03(-2.59%)
Nov 13, 2024 1.120 1.180 1.110 1.160 14,280 +0.03(+2.65%)
Nov 12, 2024 1.100 1.150 1.100 1.130 17,866 -0.05(-4.24%)
Nov 11, 2024 1.140 1.192 1.140 1.180 21,841 +0.03(+2.61%)
Nov 08, 2024 1.160 1.170 1.140 1.150 11,506 -0.02(-1.71%)
Nov 07, 2024 1.165 1.210 1.160 1.170 7,301 +0.01(+0.86%)
Nov 06, 2024 1.140 1.190 1.140 1.160 9,313 +0.03(+2.65%)
Nov 05, 2024 1.100 1.140 1.090 1.130 13,902 +0.04(+3.67%)
Nov 04, 2024 1.070 1.105 1.070 1.090 20,848 +0.01(+0.86%)
Nov 01, 2024 1.100 1.100 1.080 1.081 20,134 -0.02(-1.75%)
Oct 31, 2024 1.089 1.110 1.089 1.100 4,799 +0.01(+0.46%)
Oct 30, 2024 1.090 1.110 1.070 1.095 9,643 -0.02(-1.35%)
Oct 29, 2024 1.090 1.110 1.090 1.110 5,109 +0.02(+1.83%)
Oct 28, 2024 1.080 1.110 1.080 1.090 13,900 -0.02(-1.80%)
Oct 25, 2024 1.100 1.120 1.095 1.110 6,289 +0.02(+1.83%)
Oct 24, 2024 1.090 1.110 1.090 1.090 3,648 -0.02(-1.80%)
Oct 23, 2024 1.120 1.120 1.080 1.110 4,318 +0.00(+0.00%)
Oct 22, 2024 1.080 1.140 1.080 1.110 15,741 -0.02(-1.77%)
Oct 21, 2024 1.140 1.140 1.100 1.130 8,370 +0.01(+0.89%)
Oct 18, 2024 1.130 1.150 1.100 1.120 26,995 +0.00(+0.00%)
Oct 17, 2024 1.119 1.120 1.082 1.120 3,738 +0.00(+0.00%)
Oct 16, 2024 1.110 1.150 1.100 1.120 8,018 +0.01(+0.90%)
Oct 15, 2024 1.140 1.150 1.080 1.110 56,368 -0.02(-1.77%)
Oct 14, 2024 1.100 1.150 1.101 1.130 17,611 +0.01(+0.89%)
Oct 11, 2024 1.150 1.155 1.110 1.120 28,119 -0.01(-1.14%)
Oct 10, 2024 1.130 1.140 1.113 1.133 7,203 +0.00(+0.26%)
Oct 09, 2024 1.200 1.200 1.120 1.130 17,226 -0.04(-3.42%)
Oct 08, 2024 1.130 1.240 1.110 1.170 52,663 +0.04(+3.54%)
Oct 07, 2024 1.140 1.150 1.120 1.130 19,868 -0.01(-0.88%)
Oct 04, 2024 1.110 1.150 1.110 1.140 14,819 +0.03(+2.70%)
Oct 03, 2024 1.130 1.160 1.110 1.110 14,065 -0.08(-6.72%)
Oct 02, 2024 1.190 1.240 1.170 1.190 16,775 +0.01(+0.85%)
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.