Stran & Company, Inc. - Common Stock (SWAG)

Historical Prices For Stran & Company, Inc. - Common Stock (SWAG)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.83	1.83	1.75	1.77	27,767	1.77
10/23/2025	1.75	1.79	1.74	1.78	9,232	1.78
10/22/2025	1.86	1.86	1.72	1.75	7,264	1.75
10/21/2025	1.78	1.85	1.75	1.75	19,610	1.75
10/20/2025	1.74	1.80	1.71	1.79	55,032	1.79
10/17/2025	1.75	1.75	1.68	1.74	8,890	1.74
10/16/2025	1.75	1.77	1.70	1.75	15,039	1.75
10/15/2025	1.79	1.79	1.75	1.75	2,190	1.75
10/14/2025	1.71	1.78	1.71	1.76	14,022	1.76
10/13/2025	1.74	1.79	1.74	1.76	17,715	1.76
10/10/2025	1.77	1.77	1.72	1.76	62,950	1.76
10/09/2025	1.78	1.88	1.69	1.75	69,801	1.75
10/08/2025	1.86	2.04	1.75	1.85	168,208	1.85
10/07/2025	1.79	1.86	1.79	1.84	20,120	1.84
10/06/2025	1.82	1.83	1.76	1.83	42,084	1.83
10/03/2025	1.66	1.77	1.66	1.75	24,105	1.75
10/02/2025	1.72	1.80	1.72	1.72	21,275	1.72
10/01/2025	1.66	1.72	1.65	1.70	36,704	1.70
9/30/2025	1.54	1.67	1.53	1.66	43,139	1.66
9/29/2025	1.67	1.74	1.53	1.58	110,315	1.58
9/26/2025	1.74	1.75	1.65	1.68	37,608	1.68
9/25/2025	1.77	1.77	1.70	1.71	21,611	1.71
9/24/2025	1.77	1.85	1.74	1.79	12,344	1.79
9/23/2025	1.88	1.88	1.71	1.76	63,029	1.76
9/22/2025	1.77	1.84	1.70	1.79	73,013	1.79
9/19/2025	1.84	1.87	1.80	1.80	41,967	1.80
9/18/2025	1.89	1.93	1.84	1.85	42,869	1.85
9/17/2025	1.94	1.95	1.89	1.89	42,128	1.89
9/16/2025	1.95	1.95	1.88	1.90	64,794	1.90
9/15/2025	1.92	1.96	1.88	1.92	142,591	1.92
9/12/2025	1.93	1.95	1.88	1.94	71,974	1.94
9/11/2025	1.85	1.95	1.85	1.88	120,711	1.88
9/10/2025	1.85	1.90	1.79	1.86	77,623	1.86
9/09/2025	1.88	1.93	1.82	1.82	126,900	1.82
9/08/2025	1.82	1.93	1.80	1.92	344,400	1.92
9/05/2025	1.80	1.80	1.72	1.80	104,920	1.80
9/04/2025	1.83	1.83	1.77	1.80	63,727	1.80
9/03/2025	1.75	1.84	1.75	1.81	177,773	1.81
9/02/2025	1.64	1.83	1.64	1.80	264,778	1.80
8/29/2025	1.68	1.75	1.66	1.69	106,399	1.69
8/28/2025	1.65	1.68	1.62	1.67	57,940	1.67
8/27/2025	1.62	1.66	1.59	1.62	84,188	1.62
8/26/2025	1.63	1.67	1.57	1.60	95,321	1.60
8/25/2025	1.61	1.74	1.61	1.64	177,703	1.64
8/22/2025	1.69	1.71	1.56	1.58	130,621	1.58
8/21/2025	1.75	1.76	1.62	1.68	135,166	1.68
8/20/2025	1.76	1.84	1.67	1.70	186,026	1.70
8/19/2025	1.80	1.80	1.71	1.73	79,599	1.73
8/18/2025	1.64	1.84	1.59	1.79	243,824	1.79
8/15/2025	1.52	1.70	1.48	1.61	90,437	1.61
8/14/2025	1.60	1.66	1.51	1.53	153,155	1.53
8/13/2025	1.63	1.74	1.50	1.56	1,024,457	1.56
8/12/2025	1.39	1.44	1.39	1.41	450,217	1.41
8/11/2025	1.48	1.48	1.37	1.39	41,806	1.39
8/08/2025	1.41	1.47	1.40	1.41	12,290	1.41
8/07/2025	1.41	1.45	1.40	1.40	9,861	1.40
8/06/2025	1.43	1.50	1.43	1.43	18,792	1.43
8/05/2025	1.42	1.43	1.42	1.43	1,898	1.43
8/04/2025	1.44	1.45	1.42	1.42	17,643	1.42
8/01/2025	1.46	1.51	1.45	1.46	12,978	1.46
7/31/2025	1.49	1.51	1.45	1.45	7,176	1.45
7/30/2025	1.61	1.61	1.50	1.53	12,801	1.53
7/29/2025	1.61	1.64	1.50	1.52	43,179	1.52
7/28/2025	1.56	1.61	1.51	1.60	79,752	1.60
7/25/2025	1.55	1.55	1.42	1.48	27,606	1.48