Canada markets close in 6 hours 9 minutes

Stran & Company, Inc. (SWAG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.1500-0.0200 (-1.71%)
As of 04:00PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241.18001.15001.15001.15001.150023
May 17, 20241.14001.20001.14001.18001.180026,600
May 16, 20241.27001.27001.14101.23101.23106,200
May 15, 20241.26001.37001.14001.26501.26506,700
May 14, 20241.31001.31501.24501.29001.290019,900
May 13, 20241.28001.36001.28001.35001.350015,500
May 10, 20241.28001.31001.26501.28001.28005,100
May 09, 20241.28501.29001.24001.24001.24004,300
May 08, 20241.30001.36501.24001.27001.270011,900
May 07, 20241.34001.43001.27001.29001.290015,000
May 06, 20241.19001.33001.19001.23001.230024,800
May 03, 20241.20001.32001.20001.23001.230013,500
May 02, 20241.20001.20001.16001.16001.16006,700
May 01, 20241.24001.24001.18001.20001.20001,900
Apr 30, 20241.18001.26001.18001.22501.225020,000
Apr 29, 20241.13001.19501.11001.15001.150011,800
Apr 26, 20241.16001.17001.07001.14001.140027,200
Apr 25, 20241.21001.23001.07001.16001.160017,600
Apr 24, 20241.16501.23001.15001.18001.180015,500
Apr 23, 20241.13001.26001.11001.18001.180024,800
Apr 22, 20241.20001.26001.15001.17001.170012,300
Apr 19, 20241.23001.30301.21001.22001.22004,700
Apr 18, 20241.23601.23601.21001.21001.21001,700
Apr 17, 20241.26001.26001.18001.21001.210019,400
Apr 16, 20241.28301.29901.23001.28001.28008,800
Apr 15, 20241.24001.30001.24001.27001.27007,700
Apr 12, 20241.27001.33001.25401.27001.27005,300
Apr 11, 20241.26001.34001.26001.30001.30007,800
Apr 10, 20241.32001.35001.30001.31001.31004,900
Apr 09, 20241.32001.36001.31001.33001.330012,400
Apr 08, 20241.33001.44001.31001.33001.33009,000
Apr 05, 20241.30001.42001.30001.35001.350010,400
Apr 04, 20241.33001.44001.26001.37001.370077,900
Apr 03, 20241.32001.39001.32001.32001.320039,300
Apr 02, 20241.48001.52001.30001.36001.360085,300
Apr 01, 20241.50001.57001.47001.48001.480079,100
Mar 28, 20241.50001.52101.46001.46001.460055,800
Mar 27, 20241.42001.49001.42001.45001.450017,900
Mar 26, 20241.43001.50001.41101.44001.440038,200
Mar 25, 20241.40001.44001.35101.43001.430017,100
Mar 22, 20241.40001.43901.34001.42001.420035,500
Mar 21, 20241.38001.41001.36001.38001.380010,200
Mar 20, 20241.30001.42001.30001.37001.370014,800
Mar 19, 20241.38601.39001.30001.30001.300015,700
Mar 18, 20241.34001.42301.34001.35001.35005,600
Mar 15, 20241.33801.38001.31001.36001.360031,300
Mar 14, 20241.35001.43501.30001.34001.340025,200
Mar 13, 20241.33001.41001.30001.36001.360039,000
Mar 12, 20241.38001.44001.32001.32001.320018,300
Mar 11, 20241.40001.44001.40001.44001.440011,600
Mar 08, 20241.43001.44001.37201.41001.410013,500
Mar 07, 20241.38001.43001.37001.39001.390028,100
Mar 06, 20241.40001.44001.40001.41001.410013,900
Mar 05, 20241.44001.44001.37001.43001.430012,300
Mar 04, 20241.49001.52501.43101.49001.490016,700
Mar 01, 20241.51101.55001.48001.48001.48005,200
Feb 29, 20241.55001.57001.46001.50001.500031,300
Feb 28, 20241.53001.58001.53001.58001.580011,400
Feb 27, 20241.59001.60001.54001.59001.590016,400
Feb 26, 20241.58001.63001.51001.58001.580032,300
Feb 23, 20241.56001.61001.56001.61001.610010,800
Feb 22, 20241.55001.57001.51301.57001.57005,100
Feb 21, 20241.51401.57001.51001.54501.545022,800
Feb 20, 20241.56001.59001.50001.50001.500023,000
Feb 16, 20241.53001.63001.53001.61001.610049,900
Feb 15, 20241.55001.57001.50001.55001.550030,900
Feb 14, 20241.52001.56001.49001.56001.560020,200
Feb 13, 20241.49801.56001.49501.56001.560015,100
Feb 12, 20241.48001.58801.45001.49001.490056,200
Feb 09, 20241.47001.52001.47001.51001.510017,400
Feb 08, 20241.42501.52001.42501.45001.450027,400
Feb 07, 20241.46001.51001.46001.50001.50004,100
Feb 06, 20241.48501.51001.47001.51001.51002,500
Feb 05, 20241.48001.57001.44001.51001.51002,900
Feb 02, 20241.56001.56001.35001.51501.515039,600
Feb 01, 20241.53001.63001.53001.58001.580013,100
Jan 31, 20241.49001.61001.49001.53001.530018,900
Jan 30, 20241.64001.64001.57001.63001.630015,600
Jan 29, 20241.60001.63001.52001.52001.520037,000
Jan 26, 20241.67001.68001.56001.61001.610017,700
Jan 25, 20241.54001.69001.54001.65001.650011,200
Jan 24, 20241.51001.60001.51001.60001.60004,400
Jan 23, 20241.52001.60001.52001.56001.560015,600
Jan 22, 20241.48001.59001.48001.54001.540022,400
Jan 19, 20241.43001.50001.40001.50001.500015,200
Jan 18, 20241.51501.53801.40001.44901.449013,200
Jan 17, 20241.53001.57001.51501.53001.53006,400
Jan 16, 20241.60801.66001.54101.59001.590021,700
Jan 12, 20241.58001.65001.54001.56001.560022,000
Jan 11, 20241.74001.74001.58001.62001.620030,800
Jan 10, 20241.67001.74001.62001.74001.740031,900
Jan 09, 20241.65001.67001.64001.67001.67009,300
Jan 08, 20241.67001.67001.61001.67001.670032,100
Jan 05, 20241.61001.67001.54001.63001.630077,600
Jan 04, 20241.50001.62001.49101.57101.571018,100
Jan 03, 20241.46001.50001.43001.50001.500013,000
Jan 02, 20241.49001.52001.43001.46001.460018,100
Dec 29, 20231.51001.53701.44001.48001.48008,300
Dec 28, 20231.52001.60801.47001.51001.510032,200
Dec 27, 20231.53001.58001.48001.56001.560019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...