Dark

SWAG
Stran & Company, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 11:46:08 AM EDT

2.04USD0.000%(0.00)27,441

1.63Bid 2.36Ask 0.73Spread

Pre-market

0.00USD-100.000%(-1.98)0

After-hours

Aug 10, 2026 4:08:30 PM EDT

2.06USD+0.775%(+0.02)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.0400	2.040000	2.040000	2.040000	0.000%	27,441	0.000%
2026-08-10	2.0100	2.040000	2.010000	2.040000	+3.030%	25,897	0.000%
2026-08-07	1.9700	1.980000	1.970000	1.980000	+2.591%	15,957	+3.030%
2026-08-05	1.9600	1.960000	1.890000	1.930000	-3.500%	40,982	+5.699%
2026-08-04	2.0000	2.000000	2.000000	2.000000	-0.990%	14,224	+2.000%
2026-08-03	1.9900	2.020000	1.950000	2.020000	+3.061%	39,907	+0.990%
2026-07-31	1.9600	1.960000	1.960000	1.960000	-1.010%	12,318	+4.082%
2026-07-30	1.9800	1.980000	1.980000	1.980000	-0.503%	31,871	+3.030%
2026-07-29	1.9900	1.990000	1.990000	1.990000	-0.500%	30,302	+2.513%
2026-07-28	1.9900	2.010000	1.990000	2.000000	+3.627%	38,481	+2.000%
2026-07-27	1.9300	1.930000	1.930000	1.930000	-6.311%	95,331	+5.699%
2026-07-23	2.0900	2.090000	2.060000	2.060000	-4.630%	44,048	-0.971%
2026-07-22	2.1600	2.160000	2.160000	2.160000	+1.887%	9,878	-5.556%
2026-07-20	2.1200	2.120000	2.120000	2.120000	+1.435%	36,152	-3.774%
2026-07-17	2.0700	2.100000	2.070000	2.090000	+1.456%	13,899	-2.392%
2026-07-15	2.0600	2.060000	2.060000	2.060000	+0.980%	14,171	-0.971%
2026-07-14	2.0400	2.040000	2.040000	2.040000	-1.923%	19,194	0.000%
2026-07-13	2.0600	2.110000	2.060000	2.080000	+0.971%	19,673	-1.923%
2026-07-10	2.0500	2.070000	2.050000	2.060000	0.000%	26,983	-0.971%
2026-07-09	2.0600	2.060000	2.060000	2.060000	+2.488%	9,519	-0.971%
2026-07-08	1.9900	2.020000	1.990000	2.010000	+0.500%	23,482	+1.493%
2026-07-07	2.0100	2.010000	2.000000	2.000000	-3.846%	26,514	+2.000%
2026-07-06	2.0800	2.080000	2.080000	2.080000	-0.952%	17,170	-1.923%
2026-07-02	2.0700	2.110000	2.060000	2.100000	-0.474%	38,789	-2.857%
2026-07-01	2.1600	2.190000	2.100000	2.110000	-5.381%	41,385	-3.318%
2026-06-30	2.1900	2.230000	2.190000	2.230000	+2.294%	23,951	-8.520%
2026-06-29	2.2600	2.260000	2.180000	2.180000	-1.802%	48,745	-6.422%
2026-06-26	2.2200	2.230000	2.220000	2.220000	0.000%	17,685	-8.108%
2026-06-25	2.2400	2.240000	2.220000	2.220000	-0.893%	26,695	-8.108%
2026-06-24	2.2800	2.280000	2.220000	2.240000	-0.885%	35,997	-8.929%
2026-06-23	2.2300	2.260000	2.220000	2.260000	-0.877%	31,959	-9.735%
2026-06-22	2.2100	2.290000	2.210000	2.280000	+4.587%	42,551	-10.526%
2026-06-18	2.2900	2.290000	2.140000	2.180000	-3.540%	68,364	-6.422%
2026-06-17	2.2800	2.290000	2.240000	2.260000	+1.345%	42,605	-9.735%
2026-06-16	2.2600	2.260000	2.200000	2.230000	0.000%	57,921	-8.520%
2026-06-15	2.2300	2.230000	2.200000	2.230000	+5.189%	58,640	-8.520%
2026-06-12	2.1500	2.150000	2.090000	2.120000	+3.922%	24,694	-3.774%
2026-06-11	1.9900	2.100000	1.990000	2.040000	+3.030%	106,050	0.000%
2026-06-10	1.9500	2.000000	1.930000	1.980000	-2.941%	78,006	+3.030%
2026-06-09	2.0700	2.070000	2.030000	2.040000	-2.392%	31,657	0.000%
2026-06-08	2.1000	2.100000	2.050000	2.090000	+2.956%	36,201	-2.392%
2026-06-05	2.1000	2.100000	2.030000	2.030000	-4.245%	53,036	+0.493%
2026-06-04	2.1600	2.160000	2.100000	2.120000	-6.608%	37,219	-3.774%
2026-06-03	2.2600	2.280000	2.260000	2.270000	+0.442%	20,265	-10.132%
2026-06-02	2.1900	2.270000	2.190000	2.260000	-0.221%	44,884	-9.735%
2026-06-01	2.2800	2.300000	2.220000	2.265000	+7.346%	191,459	-9.934%
2026-05-29	2.1100	2.140000	2.100000	2.110000	+7.107%	81,811	-3.318%
2026-05-28	2.0400	2.090000	1.970000	1.970000	-2.956%	112,791	+3.553%
2026-05-27	2.0700	2.070000	1.960000	2.030000	-2.404%	104,256	+0.493%
2026-05-26	2.0100	2.120000	2.010000	2.080000	+6.122%	154,886	-1.923%
2026-05-22	1.9500	1.960000	1.870000	1.960000	+0.513%	104,444	+4.082%
2026-05-20	1.9500	1.950000	1.950000	1.950000	+4.278%	33,109	+4.615%
2026-05-19	1.9700	2.000000	1.870000	1.870000	-5.556%	107,895	+9.091%
2026-05-18	1.9500	2.030000	1.950000	1.980000	+4.762%	111,879	+3.030%
2026-05-15	1.8900	1.920000	1.870000	1.890000	+5.587%	62,450	+7.937%
2026-05-14	1.7900	1.810000	1.750000	1.790000	+2.874%	51,535	+13.966%
2026-05-13	1.9400	1.940000	1.740000	1.740000	+3.571%	383,784	+17.241%
2026-05-12	1.7400	1.760000	1.680000	1.680000	-2.326%	169,054	+21.429%
2026-05-11	1.7200	1.720000	1.720000	1.720000	+8.176%	55,227	+18.605%
2026-05-08	1.5900	1.590000	1.580000	1.590000	-1.852%	24,310	+28.302%
2026-05-07	1.6200	1.620000	1.620000	1.620000	-1.818%	10,060	+25.926%
2026-05-06	1.6500	1.650000	1.650000	1.650000	+3.125%	28,193	+23.636%
2026-05-05	1.5300	1.600000	1.530000	1.600000	+5.263%	24,121	+27.500%
2026-05-04	1.5400	1.540000	1.510000	1.520000	-1.935%	41,260	+34.211%
2026-05-01	1.5400	1.550000	1.530000	1.550000	-1.899%	76,367	+31.613%
2026-04-29	1.5900	1.600000	1.550000	1.580000	+3.947%	12,176	+29.114%
2026-04-28	1.5700	1.570000	1.520000	1.520000	-2.564%	114,888	+34.211%
2026-04-27	1.5800	1.590000	1.550000	1.560000	0.000%	61,651	+30.769%
2026-04-24	1.6400	1.640000	1.560000	1.560000	-1.266%	20,593	+30.769%
2026-04-23	1.6400	1.640000	1.540000	1.580000	-4.242%	62,612	+29.114%
2026-04-22	1.6800	1.750000	1.640000	1.650000	0.000%	128,603	+23.636%
2026-04-21	1.6900	1.690000	1.650000	1.650000	-3.790%	29,163	+23.636%
2026-04-20	1.7100	1.750000	1.700000	1.715000	-2.000%	33,376	+18.950%
2026-04-17	1.7700	1.770000	1.750000	1.750000	+1.744%	27,174	+16.571%
2026-04-16	1.7000	1.720000	1.700000	1.720000	+0.980%	21,452	+18.605%
2026-04-15	1.7000	1.703300	1.700000	1.703300	-0.971%	18,366	+19.768%
2026-04-14	1.6300	1.720000	1.630000	1.720000	+4.878%	12,413	+18.605%
2026-04-13	1.7000	1.700000	1.620000	1.640000	-2.959%	33,653	+24.390%
2026-04-10	1.7100	1.710000	1.680000	1.690000	-2.874%	41,847	+20.710%
2026-04-09	1.7400	1.740000	1.740000	1.740000	-0.571%	15,362	+17.241%
2026-04-08	1.7400	1.790000	1.730000	1.750000	+2.941%	21,878	+16.571%
2026-04-07	1.7100	1.710000	1.660000	1.700000	-1.163%	31,568	+20.000%
2026-04-06	1.7000	1.720000	1.700000	1.720000	+2.687%	18,955	+18.605%
2026-04-02	1.7000	1.700000	1.630000	1.675000	-1.471%	50,578	+21.791%
2026-04-01	1.6500	1.750000	1.650000	1.700000	+3.659%	59,036	+20.000%
2026-03-31	1.6400	1.640000	1.640000	1.640000	-1.796%	46,868	+24.390%
2026-03-30	1.6800	1.680000	1.620000	1.670000	+1.212%	49,740	+22.156%
2026-03-27	1.6800	1.700000	1.630000	1.650000	-2.367%	96,562	+23.636%
2026-03-26	1.7500	1.800000	1.680000	1.690000	-5.056%	203,053	+20.710%
2026-03-25	1.7500	1.785000	1.750000	1.780000	+4.706%	52,003	+14.607%
2026-03-24	1.7700	1.770000	1.680000	1.700000	0.000%	32,292	+20.000%
2026-03-23	1.6900	1.720000	1.690000	1.700000	-1.449%	53,746	+20.000%
2026-03-20	1.6100	1.725000	1.580000	1.725000	+4.545%	95,911	+18.261%
2026-03-19	1.7000	1.700000	1.620000	1.650000	-1.198%	36,617	+23.636%
2026-03-18	1.7600	1.760000	1.660000	1.670000	-1.183%	17,539	+22.156%
2026-03-17	1.7100	1.750000	1.670000	1.690000	-5.056%	25,448	+20.710%
2026-03-16	1.8000	1.800000	1.770000	1.780000	-1.928%	14,114	+14.607%
2026-03-13	1.7700	1.820000	1.750000	1.815000	-0.275%	22,695	+12.397%
2026-03-12	1.7600	1.820000	1.730000	1.820000	-1.087%	36,771	+12.088%
2026-03-11	1.7900	1.860000	1.790000	1.840000	+1.939%	58,548	+10.870%
2026-03-10	1.8100	1.850000	1.800000	1.805000	+4.335%	21,467	+13.019%
2026-03-09	1.6600	1.750000	1.660000	1.730000	+1.170%	30,093	+17.919%
2026-03-06	1.7000	1.730000	1.680000	1.710000	+0.588%	24,234	+19.298%
2026-03-05	1.7200	1.720000	1.660000	1.700000	-0.585%	32,946	+20.000%
2026-03-04	1.7200	1.720000	1.670000	1.710000	+2.395%	28,396	+19.298%
2026-03-03	1.6600	1.690000	1.660000	1.670000	-1.765%	24,588	+22.156%
2026-03-02	1.7400	1.740000	1.700000	1.700000	-2.299%	18,756	+20.000%
2026-02-27	1.7800	1.780000	1.740000	1.740000	-4.918%	59,592	+17.241%
2026-02-26	1.8300	1.840000	1.800000	1.830000	+1.105%	26,003	+11.475%
2026-02-25	1.8100	1.810000	1.810000	1.810000	0.000%	1,018	+12.707%
2026-02-24	1.8000	1.850000	1.800000	1.810000	0.000%	46,213	+12.707%
2026-02-23	1.7800	1.820000	1.770000	1.810000	-2.162%	67,952	+12.707%
2026-02-20	1.7200	1.850000	1.720000	1.850000	+10.778%	110,456	+10.270%
2026-02-19	1.7000	1.700000	1.670000	1.670000	-2.907%	22,988	+22.156%
2026-02-18	1.6600	1.740000	1.660000	1.720000	+3.614%	26,710	+18.605%
2026-02-17	1.7200	1.720000	1.660000	1.660000	-5.143%	56,736	+22.892%
2026-02-13	1.7200	1.750000	1.720000	1.750000	-0.568%	48,231	+16.571%
2026-02-12	1.7700	1.770000	1.760000	1.760000	-0.565%	26,156	+15.909%
2026-02-11	1.8700	1.910000	1.770000	1.770000	-3.426%	45,137	+15.254%
2026-02-10	1.7300	1.890000	1.730000	1.832800	+4.136%	49,254	+11.305%
2026-02-09	1.7800	1.790000	1.730000	1.760000	-2.762%	28,806	+15.909%
2026-02-06	1.7200	1.820000	1.720000	1.810000	+2.260%	63,072	+12.707%
2026-02-05	1.7900	1.790000	1.750000	1.770000	-4.324%	62,597	+15.254%
2026-02-04	1.8600	1.860000	1.770000	1.850000	+0.543%	127,356	+10.270%
2026-02-03	1.8300	1.860000	1.830000	1.840000	-0.541%	46,132	+10.870%
2026-02-02	1.8200	1.930000	1.820000	1.850000	+0.108%	77,457	+10.270%
2026-01-30	1.9600	1.960000	1.847100	1.848000	-6.667%	112,778	+10.390%
2026-01-29	2.0900	2.090000	1.980000	1.980000	-7.606%	202,149	+3.030%
2026-01-28	2.1100	2.270000	2.110000	2.143000	+7.150%	352,150	-4.806%
2026-01-27	2.0500	2.090000	1.970000	2.000000	-3.846%	120,123	+2.000%
2026-01-26	2.6000	2.600000	1.970000	2.080000	-3.837%	1,067,693	-1.923%
2026-01-23	2.0900	2.370000	1.920000	2.163000	+8.150%	1,263,072	-5.687%
2026-01-22	1.9000	2.050000	1.890000	2.000000	+2.564%	114,016	+2.000%
2026-01-21	1.9500	1.950000	1.930000	1.950000	+4.278%	21,843	+4.615%
2026-01-20	1.8400	1.870000	1.840000	1.870000	-9.223%	167,289	+9.091%
2026-01-16	2.0800	2.080000	2.040000	2.060000	+3.362%	49,139	-0.971%
2026-01-15	2.0600	2.060000	1.993000	1.993000	-2.923%	54,351	+2.358%
2026-01-14	2.1600	2.160000	2.053000	2.053000	-4.065%	73,229	-0.633%
2026-01-13	2.1800	2.190000	2.140000	2.140000	-1.382%	65,881	-4.673%
2026-01-12	1.9600	2.180000	1.960000	2.170000	+13.613%	68,937	-5.991%
2026-01-09	1.9700	2.040000	1.910000	1.910000	0.000%	77,970	+6.806%
2026-01-08	1.8300	1.910000	1.830000	1.910000	+4.372%	84,298	+6.806%
2026-01-07	1.8200	1.830000	1.810000	1.830000	+2.235%	80,781	+11.475%
2026-01-06	1.8200	1.830000	1.790000	1.790000	-1.105%	37,340	+13.966%
2026-01-05	1.8500	1.860000	1.810000	1.810000	+4.023%	136,673	+12.707%
2026-01-02	1.8400	1.840000	1.740000	1.740000	+4.819%	103,607	+17.241%
2025-12-31	1.6600	1.660000	1.620000	1.660000	-2.353%	108,530	+22.892%
2025-12-30	1.7000	1.730000	1.670000	1.700000	+1.190%	80,124	+20.000%
2025-12-29	1.6800	1.710000	1.620000	1.680000	0.000%	101,843	+21.429%
2025-12-26	1.6800	1.680000	1.680000	1.680000	+1.205%	46,213	+21.429%
2025-12-24	1.6600	1.660000	1.660000	1.660000	-0.300%	27,247	+22.892%
2025-12-23	1.7100	1.710000	1.660000	1.665000	-0.893%	139,120	+22.523%
2025-12-22	1.8100	1.810000	1.680000	1.680000	-5.618%	117,047	+21.429%
2025-12-19	1.7900	1.800000	1.760000	1.780000	+2.299%	104,751	+14.607%
2025-12-18	1.8000	1.800000	1.740000	1.740000	-4.918%	207,598	+17.241%
2025-12-17	1.9200	1.920000	1.830000	1.830000	-7.107%	87,139	+11.475%
2025-12-16	1.9700	1.970000	1.970000	1.970000	+2.338%	35,788	+3.553%
2025-12-15	1.9200	1.940000	1.920000	1.925000	-7.452%	191,510	+5.974%
2025-12-12	2.1100	2.130000	2.080000	2.080000	-1.422%	129,713	-1.923%
2025-12-11	2.1100	2.110000	2.110000	2.110000	+3.431%	69,852	-3.318%
2025-12-10	2.0400	2.150000	2.030000	2.040000	0.000%	85,520	0.000%
2025-12-09	2.0000	2.040000	2.000000	2.040000	+6.806%	72,138	0.000%
2025-12-08	1.9900	1.990000	1.900000	1.910000	-5.911%	149,110	+6.806%
2025-12-05	2.1900	2.210000	2.030000	2.030000	-1.456%	65,376	+0.493%
2025-12-04	1.9900	2.060000	1.900000	2.060000	+7.853%	193,385	-0.971%
2025-12-03	1.8900	1.910000	1.830000	1.910000	+2.139%	75,780	+6.806%
2025-12-02	1.9200	1.920000	1.860000	1.870000	-1.058%	71,207	+9.091%
2025-12-01	1.9600	1.960000	1.880000	1.890000	-6.897%	229,207	+7.937%
2025-11-26	2.0800	2.080000	2.030000	2.030000	+1.500%	58,108	+0.493%
2025-11-25	2.1200	2.120000	1.990000	2.000000	0.000%	123,450	+2.000%
2025-11-24	2.0500	2.060000	1.970000	2.000000	+6.383%	104,346	+2.000%
2025-11-21	1.7200	1.900000	1.690000	1.880000	+6.215%	224,457	+8.511%
2025-11-20	1.9200	1.920000	1.770000	1.770000	-9.694%	498,571	+15.254%
2025-11-19	2.3300	2.330000	1.790000	1.960000	-16.596%	907,148	+4.082%
2025-11-18	2.3700	2.400000	2.330000	2.350000	+0.858%	105,392	-13.191%
2025-11-17	2.6000	2.630000	2.280000	2.330000	-17.376%	260,759	-12.446%
2025-11-14	2.5600	2.990000	2.510000	2.820000	+6.818%	378,239	-27.660%
2025-11-13	2.6600	2.700000	2.330000	2.640000	-21.194%	1,205,710	-22.727%
2025-11-12	3.3600	3.480000	3.230000	3.350000	+0.904%	1,169,526	-39.104%
2025-11-11	3.1600	3.420000	3.110000	3.320000	+7.792%	1,171,672	-38.554%
2025-11-10	2.2200	3.150000	2.220000	3.080000	+47.368%	6,806,937	-33.766%
2025-11-07	2.0500	2.110000	2.040000	2.090000	+5.025%	86,002	-2.392%
2025-11-06	2.0100	2.040000	1.990000	1.990000	+3.109%	136,923	+2.513%
2025-11-05	1.9100	1.990000	1.910000	1.930000	+2.116%	112,757	+5.699%
2025-11-04	1.9300	1.930000	1.890000	1.890000	-2.073%	28,422	+7.937%
2025-11-03	1.9300	1.930000	1.930000	1.930000	+0.521%	39,073	+5.699%
2025-10-31	1.9200	1.920000	1.920000	1.920000	+2.128%	98,360	+6.250%
2025-10-30	1.8400	1.890000	1.840000	1.880000	+3.014%	56,469	+8.511%
2025-10-29	1.7800	1.825000	1.780000	1.825000	+3.693%	29,079	+11.781%
2025-10-28	1.7400	1.760000	1.730000	1.760000	+0.571%	115,914	+15.909%
2025-10-27	1.7600	1.760000	1.750000	1.750000	-0.568%	40,021	+16.571%
2025-10-24	1.7700	1.770000	1.760000	1.760000	+0.571%	27,749	+15.909%
2025-10-22	1.7500	1.750000	1.750000	1.750000	-0.285%	7,264	+16.571%
2025-10-21	1.7700	1.770000	1.755000	1.755000	-2.228%	19,310	+16.239%
2025-10-20	1.7200	1.795000	1.720000	1.795000	+4.971%	54,692	+13.649%
2025-10-17	1.7100	1.720000	1.710000	1.710000	-2.564%	8,888	+19.298%
2025-10-16	1.7500	1.755000	1.720000	1.755000	+0.286%	15,039	+16.239%
2025-10-15	1.7500	1.750000	1.750000	1.750000	-2.235%	2,190	+16.571%
2025-10-14	1.7400	1.790000	1.740000	1.790000	+1.705%	14,022	+13.966%
2025-10-13	1.7600	1.760000	1.760000	1.760000	0.000%	17,715	+15.909%
2025-10-10	1.7500	1.760000	1.740000	1.760000	+0.571%	62,950	+15.909%
2025-10-09	1.7300	1.760000	1.730000	1.750000	-5.405%	69,801	+16.571%
2025-10-08	1.8300	2.020000	1.830000	1.850000	+1.093%	168,207	+10.270%
2025-10-06	1.7900	1.830000	1.770000	1.830000	+4.571%	42,084	+11.475%
2025-10-03	1.7500	1.770000	1.750000	1.750000	+1.744%	24,105	+16.571%
2025-10-02	1.7200	1.720000	1.720000	1.720000	+2.381%	21,275	+18.605%
2025-10-01	1.6600	1.740000	1.660000	1.680000	+0.599%	36,686	+21.429%
2025-09-30	1.5500	1.670000	1.550000	1.670000	+5.696%	43,139	+22.156%
2025-09-29	1.6300	1.630000	1.540000	1.580000	-5.389%	110,315	+29.114%
2025-09-26	1.6700	1.690000	1.670000	1.670000	-2.339%	37,608	+22.156%
2025-09-25	1.7500	1.750000	1.700000	1.710000	-4.735%	21,611	+19.298%
2025-09-24	1.8100	1.810000	1.750000	1.795000	+1.700%	12,194	+13.649%
2025-09-23	1.7800	1.820000	1.760000	1.765000	-1.397%	63,029	+15.581%
2025-09-22	1.8300	1.840000	1.750000	1.790000	-1.377%	73,012	+13.966%
2025-09-19	1.8600	1.860000	1.800000	1.815000	-1.892%	41,967	+12.397%
2025-09-18	1.8600	1.860000	1.850000	1.850000	-2.632%	42,869	+10.270%
2025-09-17	1.9300	1.930000	1.890000	1.900000	+0.529%	42,128	+7.368%
2025-09-16	1.9400	1.940000	1.880000	1.890000	-2.073%	64,794	+7.937%
2025-09-15	1.9200	1.960000	1.880000	1.930000	-0.515%	142,589	+5.699%
2025-09-12	1.9400	1.940000	1.910000	1.940000	+2.105%	71,964	+5.155%
2025-09-11	1.8800	1.930000	1.880000	1.900000	+2.703%	120,711	+7.368%
2025-09-10	1.8300	1.860000	1.820000	1.850000	+1.093%	77,623	+10.270%
2025-09-09	1.8900	1.920000	1.830000	1.830000	-5.181%	126,900	+11.475%
2025-09-08	1.8700	1.930000	1.840000	1.930000	+7.222%	344,400	+5.699%
2025-09-05	1.7800	1.800000	1.760000	1.800000	+0.559%	104,610	+13.333%
2025-09-04	1.8100	1.810000	1.770000	1.790000	-1.648%	63,727	+13.966%
2025-09-03	1.7900	1.820000	1.760000	1.820000	+0.552%	177,773	+12.088%
2025-09-02	1.7200	1.830000	1.710000	1.810000	+6.471%	259,850	+12.707%
2025-08-29	1.6600	1.750000	1.660000	1.700000	+2.102%	106,379	+20.000%
2025-08-28	1.6500	1.670000	1.650000	1.665000	+1.524%	57,938	+22.523%
2025-08-27	1.6000	1.640000	1.600000	1.640000	+2.481%	84,188	+24.390%
2025-08-26	1.6400	1.650000	1.590000	1.600300	-1.822%	95,259	+27.476%
2025-08-25	1.6600	1.730000	1.620000	1.630000	+3.822%	177,703	+25.153%
2025-08-22	1.7000	1.700000	1.570000	1.570000	-5.988%	130,496	+29.936%
2025-08-21	1.7100	1.720000	1.630000	1.670000	-1.765%	135,160	+22.156%
2025-08-20	1.7300	1.790000	1.680000	1.700000	-1.734%	185,281	+20.000%
2025-08-19	1.7700	1.770000	1.710000	1.730000	-2.809%	79,599	+17.919%
2025-08-18	1.6600	1.840000	1.660000	1.780000	+10.217%	243,822	+14.607%
2025-08-15	1.5100	1.660000	1.510000	1.615000	+5.556%	88,811	+26.316%
2025-08-14	1.6400	1.650000	1.520000	1.530000	-1.923%	150,848	+33.333%
2025-08-13	1.6400	1.730000	1.500000	1.560000	+9.091%	1,023,258	+30.769%
2025-08-12	1.4200	1.430000	1.420000	1.430000	+5.147%	305,834	+42.657%
2025-08-11	1.4000	1.400000	1.360000	1.360000	-3.608%	41,806	+50.000%
2025-08-08	1.4101	1.410900	1.410000	1.410900	+0.779%	12,290	+44.589%
2025-08-07	1.4100	1.420000	1.400000	1.400000	-2.098%	9,860	+45.714%
2025-08-06	1.4400	1.450000	1.430000	1.430000	+0.704%	18,792	+42.657%
2025-08-04	1.4500	1.450000	1.420000	1.420000	-2.740%	17,623	+43.662%
2025-08-01	1.5000	1.500000	1.460000	1.460000	+0.690%	12,952	+39.726%
2025-07-31	1.4900	1.490000	1.450000	1.450000	-5.229%	7,176	+40.690%
2025-07-30	1.5200	1.540000	1.510000	1.530000	+1.325%	12,801	+33.333%
2025-07-29	1.5600	1.580000	1.510000	1.510000	-2.581%	43,179	+35.099%
2025-07-28	1.5500	1.550000	1.550000	1.550000	+4.730%	79,749	+31.613%
2025-07-25	1.4700	1.490000	1.470000	1.480000	-4.516%	27,606	+37.838%
2025-07-24	1.4700	1.550000	1.450000	1.550000	+10.714%	21,892	+31.613%
2025-07-23	1.4800	1.530000	1.400000	1.400000	-1.408%	58,012	+45.714%
2025-07-22	1.5500	1.550000	1.420000	1.420000	-5.710%	11,711	+43.662%
2025-07-21	1.5000	1.530000	1.500000	1.506000	-0.921%	14,061	+35.458%
2025-07-16	1.6100	1.630000	1.520000	1.520000	+7.801%	38,051	+34.211%
2025-07-14	1.4100	1.410000	1.400000	1.410000	+4.059%	26,774	+44.681%
2025-07-11	1.4100	1.420000	1.330000	1.355000	-4.577%	22,882	+50.554%
2025-07-07	1.4200	1.430000	1.420000	1.420000	-2.740%	15,098	+43.662%
2025-07-03	1.4600	1.460000	1.460000	1.460000	+1.038%	15,789	+39.726%
2025-07-02	1.4500	1.450000	1.445000	1.445000	-0.345%	11,940	+41.176%
2025-07-01	1.4500	1.450000	1.450000	1.450000	-2.027%	25,994	+40.690%
2025-06-30	1.4500	1.480000	1.440000	1.480000	+2.422%	33,309	+37.838%
2025-06-27	1.5300	1.530000	1.430000	1.445000	-6.169%	50,376	+41.176%
2025-06-26	1.5400	1.540000	1.540000	1.540000	-0.933%	11,531	+32.468%
2025-06-25	1.5500	1.554500	1.544386	1.554500	-2.844%	32,415	+31.232%
2025-06-24	1.5800	1.600000	1.580000	1.600000	+8.475%	47,976	+27.500%
2025-06-18	1.4750	1.475000	1.475000	1.475000	+1.724%	13,362	+38.305%
2025-06-17	1.4500	1.450000	1.450000	1.450000	-2.685%	177,846	+40.690%
2025-06-16	1.4900	1.490000	1.490000	1.490000	+2.759%	14,255	+36.913%
2025-06-13	1.4900	1.490000	1.450000	1.450000	-3.333%	21,804	+40.690%
2025-06-12	1.5000	1.500000	1.500000	1.500000	+0.671%	32,994	+36.000%
2025-06-11	1.4900	1.490000	1.490000	1.490000	+7.971%	52,103	+36.913%
2025-06-09	1.4000	1.420000	1.378000	1.380000	+2.222%	78,232	+47.826%
2025-06-06	1.3500	1.350000	1.350000	1.350000	+12.500%	100,261	+51.111%
2025-06-05	1.1700	1.230000	1.170000	1.200000	+6.195%	66,158	+70.000%
2025-06-04	1.1700	1.170000	1.130000	1.130000	-0.877%	24,711	+80.531%
2025-06-03	1.1100	1.140000	1.110000	1.140000	+6.542%	46,179	+78.947%
2025-06-02	1.0700	1.070000	1.070000	1.070000	-1.835%	48,257	+90.654%
2025-05-30	1.1600	1.170000	1.090000	1.090000	-7.627%	37,882	+87.156%
2025-05-29	1.1400	1.180000	1.130000	1.180000	+3.509%	65,004	+72.881%
2025-05-28	1.1600	1.160000	1.130000	1.140000	-3.797%	31,539	+78.947%
2025-05-27	1.1800	1.185000	1.180000	1.185000	-1.250%	12,151	+72.152%
2025-05-22	1.2400	1.240000	1.190000	1.200000	-4.762%	37,733	+70.000%
2025-05-19	1.2600	1.260000	1.260000	1.260000	+10.526%	25,151	+61.905%
2025-05-15	1.1000	1.140000	1.100000	1.140000	+6.542%	23,977	+78.947%
2025-05-14	1.0700	1.070000	1.070000	1.070000	-1.835%	21,711	+90.654%
2025-05-09	1.0900	1.090000	1.090000	1.090000	+2.820%	1,117	+87.156%
2025-05-08	1.0601	1.060100	1.060100	1.060100	-2.743%	6,157	+92.435%
2025-05-05	1.0900	1.090000	1.090000	1.090000	+2.830%	18,041	+87.156%
2025-04-30	1.0700	1.070000	1.060000	1.060000	+0.952%	2,935	+92.453%
2025-04-29	1.0900	1.090000	1.050000	1.050000	-4.545%	3,056	+94.286%
2025-04-28	1.0700	1.100000	1.070000	1.100000	-5.172%	31,230	+85.455%
2025-04-17	1.1600	1.160000	1.160000	1.160000	-2.521%	19,102	+75.862%
2025-04-16	1.1900	1.190000	1.190000	1.190000	+3.478%	35,653	+71.429%
2025-04-15	1.0300	1.150000	1.030000	1.150000	+18.557%	118,424	+77.391%
2025-04-11	0.9700	0.970000	0.970000	0.970000	0.000%	64,809	+110.309%
2025-04-10	0.9300	0.970000	0.930000	0.970000	+5.435%	29,308	+110.309%
2025-04-08	0.9300	0.930000	0.920000	0.920000	-1.075%	4,070	+121.739%
2025-04-07	0.9300	0.930000	0.930000	0.930000	-0.535%	8,051	+119.355%
2025-04-04	1.0000	1.000000	0.935000	0.935000	-4.592%	37,186	+118.182%
2025-04-03	0.9800	0.980000	0.980000	0.980000	-2.000%	5,307	+108.163%
2025-04-02	1.0000	1.000000	1.000000	1.000000	+2.564%	12,386	+104.000%
2025-04-01	0.9600	0.975000	0.960000	0.975000	-2.500%	5,430	+109.231%
2025-03-31	1.0000	1.000000	1.000000	1.000000	-3.846%	875	+104.000%
2025-03-28	1.0400	1.040000	1.040000	1.040000	+4.000%	5,448	+96.154%
2025-03-21	0.9600	1.000000	0.960000	1.000000	-2.913%	11,513	+104.000%
2025-03-20	1.0300	1.030000	1.030000	1.030000	+3.000%	10,003	+98.058%
2025-03-19	1.0000	1.000000	0.980100	1.000000	+11.111%	65,132	+104.000%
2025-03-18	0.9000	0.900000	0.900000	0.900000	-1.099%	1,276	+126.667%
2025-03-13	0.9100	0.910000	0.910000	0.910000	+0.552%	2,136	+124.176%
2025-03-12	0.9050	0.905000	0.905000	0.905000	+0.455%	24,341	+125.414%
2025-03-11	0.9900	0.990000	0.900900	0.900900	-7.105%	12,120	+126.440%
2025-03-10	1.0400	1.040000	0.969800	0.969800	-4.922%	22,377	+110.353%
2025-03-07	1.0200	1.020000	1.020000	1.020000	-1.923%	6,791	+100.000%
2025-03-05	1.0200	1.100000	1.020000	1.040000	0.000%	16,066	+96.154%
2025-03-03	1.0900	1.090000	1.020000	1.040000	-7.965%	24,674	+96.154%
2025-02-28	1.1100	1.130000	1.080000	1.130000	+5.607%	13,616	+80.531%
2025-02-25	1.0700	1.070000	1.070000	1.070000	-1.835%	11,385	+90.654%
2025-02-24	1.0900	1.090000	1.090000	1.090000	-5.217%	13,656	+87.156%
2025-02-21	1.1500	1.150000	1.150000	1.150000	-2.954%	8,571	+77.391%
2025-02-20	1.1850	1.185000	1.185000	1.185000	+3.043%	7,719	+72.152%
2025-02-19	1.1500	1.150000	1.150000	1.150000	0.000%	7,636	+77.391%
2025-02-18	1.1500	1.150000	1.150000	1.150000	-1.760%	13,014	+77.391%
2025-02-14	1.2300	1.230000	1.170600	1.170600	-3.256%	6,525	+74.270%
2025-02-12	1.2100	1.210000	1.210000	1.210000	+9.502%	15,327	+68.595%
2025-02-07	1.0800	1.105000	1.080000	1.105000	+2.315%	16,730	+84.615%
2025-02-05	1.0800	1.080000	1.080000	1.080000	+3.846%	15,804	+88.889%
2025-02-04	1.0400	1.040000	1.040000	1.040000	+9.589%	18,863	+96.154%
2025-01-31	0.9490	0.949000	0.949000	0.949000	-5.572%	18,957	+114.963%
2025-01-29	1.0050	1.005000	1.005000	1.005000	-2.427%	28,238	+102.985%
2025-01-28	1.0300	1.030000	1.030000	1.030000	+6.186%	12,734	+98.058%
2025-01-24	0.9700	0.970000	0.970000	0.970000	+2.181%	71,552	+110.309%
2025-01-23	0.8800	0.949299	0.880000	0.949299	+11.682%	57,760	+114.895%
2025-01-22	0.8500	0.850000	0.850000	0.850000	0.000%	23,623	+140.000%
2025-01-21	0.8500	0.850000	0.850000	0.850000	+2.434%	25,710	+140.000%
2025-01-17	0.8000	0.829800	0.800000	0.829800	+7.766%	52,870	+145.842%
2025-01-16	0.7700	0.780000	0.760000	0.770000	-3.738%	30,708	+164.935%
2025-01-15	0.7800	0.800000	0.770000	0.799900	-0.012%	94,020	+155.032%
2025-01-14	0.8400	0.840000	0.790000	0.800000	-3.603%	101,668	+155.000%
2025-01-13	0.7500	0.829900	0.750000	0.829900	+7.765%	140,998	+145.813%
2025-01-10	0.7800	0.780000	0.770100	0.770100	-5.480%	79,776	+164.901%
2025-01-08	0.7900	0.814750	0.770000	0.814750	+0.586%	85,837	+150.384%
2025-01-07	0.8600	0.860000	0.810000	0.810000	-4.695%	125,193	+151.852%
2025-01-06	0.8700	0.870000	0.849900	0.849900	-2.310%	126,277	+140.028%
2025-01-03	0.8700	0.880000	0.870000	0.870000	-3.317%	22,787	+134.483%
2025-01-02	0.8700	0.899850	0.870000	0.899850	-0.028%	102,299	+126.704%
2024-12-31	0.8900	0.940000	0.890000	0.900100	-2.216%	105,388	+126.641%
2024-12-30	0.9200	0.940000	0.920000	0.920500	-3.024%	60,762	+121.619%
2024-12-27	0.9200	0.949300	0.920000	0.949200	-0.991%	133,317	+114.918%
2024-12-26	0.9587	0.958700	0.958700	0.958700	-0.135%	13,699	+112.788%
2024-12-23	0.9600	0.960000	0.960000	0.960000	+3.226%	24,458	+112.500%
2024-12-20	0.9200	0.947900	0.920000	0.930000	+3.333%	14,601	+119.355%
2024-12-19	0.9300	0.930000	0.900000	0.900000	-2.174%	23,021	+126.667%
2024-12-18	0.9300	0.930000	0.912610	0.920000	-3.158%	24,547	+121.739%
2024-12-16	0.9500	0.970000	0.920000	0.950000	-2.062%	87,289	+114.737%
2024-12-13	0.9300	0.970000	0.930000	0.970000	+2.117%	35,624	+110.309%
2024-12-12	0.9000	0.949890	0.900000	0.949890	+5.837%	157,198	+114.762%
2024-12-11	0.9000	0.900000	0.897500	0.897500	-4.011%	82,743	+127.298%
2024-12-10	0.9700	0.970000	0.935000	0.935000	-7.426%	90,092	+118.182%
2024-12-09	1.0300	1.030000	0.990000	1.010000	-1.942%	122,435	+101.980%
2024-12-06	1.0300	1.030000	1.030000	1.030000	-0.962%	14,104	+98.058%
2024-12-05	1.0200	1.050000	1.020000	1.040000	-3.704%	103,728	+96.154%
2024-12-04	1.1000	1.100000	1.080000	1.080000	-0.917%	16,068	+88.889%
2024-12-03	1.1000	1.100000	1.080000	1.090000	-2.679%	15,682	+87.156%
2024-12-02	1.1100	1.120000	1.110000	1.120000	-2.609%	49,276	+82.143%
2024-11-29	1.1500	1.150000	1.150000	1.150000	+5.505%	14,853	+77.391%
2024-11-27	1.0961	1.096100	1.090000	1.090000	-2.679%	22,083	+87.156%

.dark-mode .h6kBZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6kBZx{ color: #333333; background-color: white; border: 2px solid #333333; }SWAGStran & Company, Inc. Common Stockstock NASDAQ

SWAG
Stran & Company, Inc. Common Stock
stock NASDAQ