ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.740 1.748 1.650 1.680 37,608 -0.03(-1.75%)
Sep 25, 2025 1.770 1.770 1.700 1.710 21,611 -0.08(-4.74%)
Sep 24, 2025 1.770 1.850 1.740 1.795 12,344 +0.03(+1.99%)
Sep 23, 2025 1.880 1.880 1.710 1.760 63,029 -0.03(-1.68%)
Sep 22, 2025 1.770 1.840 1.700 1.790 73,013 -0.01(-0.56%)
Sep 19, 2025 1.840 1.870 1.800 1.800 41,967 -0.05(-2.70%)
Sep 18, 2025 1.890 1.930 1.840 1.850 42,869 -0.04(-2.12%)
Sep 17, 2025 1.940 1.950 1.890 1.890 42,128 -0.01(-0.53%)
Sep 16, 2025 1.950 1.950 1.880 1.900 64,794 -0.02(-1.04%)
Sep 15, 2025 1.920 1.960 1.880 1.920 142,591 -0.02(-1.03%)
Sep 12, 2025 1.930 1.949 1.880 1.940 71,974 +0.06(+3.19%)
Sep 11, 2025 1.850 1.950 1.850 1.880 120,711 +0.02(+1.08%)
Sep 10, 2025 1.850 1.900 1.792 1.860 77,623 +0.04(+2.20%)
Sep 09, 2025 1.880 1.930 1.820 1.820 126,900 -0.10(-5.21%)
Sep 08, 2025 1.820 1.930 1.800 1.920 344,400 +0.12(+6.67%)
Sep 05, 2025 1.800 1.800 1.720 1.800 104,920 +0.00(+0.00%)
Sep 04, 2025 1.830 1.830 1.770 1.800 63,727 -0.01(-0.55%)
Sep 03, 2025 1.750 1.840 1.750 1.810 177,773 +0.01(+0.56%)
Sep 02, 2025 1.640 1.829 1.640 1.800 264,778 +0.11(+6.51%)
Aug 29, 2025 1.680 1.750 1.655 1.690 106,399 +0.02(+1.50%)
Aug 28, 2025 1.650 1.680 1.621 1.665 57,940 +0.04(+2.78%)
Aug 27, 2025 1.620 1.660 1.590 1.620 84,188 +0.02(+1.25%)
Aug 26, 2025 1.630 1.670 1.570 1.600 95,321 -0.04(-2.44%)
Aug 25, 2025 1.610 1.743 1.610 1.640 177,703 +0.06(+3.80%)
Aug 22, 2025 1.690 1.715 1.560 1.580 130,621 -0.10(-5.95%)
Aug 21, 2025 1.750 1.756 1.620 1.680 135,166 -0.02(-1.18%)
Aug 20, 2025 1.760 1.840 1.671 1.700 186,026 -0.03(-1.73%)
Aug 19, 2025 1.800 1.800 1.705 1.730 79,599 -0.06(-3.35%)
Aug 18, 2025 1.640 1.840 1.590 1.790 243,824 +0.18(+10.84%)
Aug 15, 2025 1.520 1.700 1.483 1.615 90,437 +0.08(+5.21%)
Aug 14, 2025 1.600 1.660 1.510 1.535 153,155 -0.03(-1.60%)
Aug 13, 2025 1.630 1.740 1.500 1.560 1,024,457 +0.15(+10.64%)
Aug 12, 2025 1.390 1.440 1.390 1.410 450,217 +0.02(+1.44%)
Aug 11, 2025 1.480 1.480 1.370 1.390 41,806 -0.02(-1.48%)
Aug 08, 2025 1.410 1.469 1.400 1.411 12,290 +0.01(+0.78%)
Aug 07, 2025 1.410 1.450 1.400 1.400 9,861 -0.03(-2.10%)
Aug 06, 2025 1.430 1.500 1.425 1.430 18,792 +0.00(+0.00%)
Aug 05, 2025 1.420 1.430 1.415 1.430 1,898 +0.01(+0.70%)
Aug 04, 2025 1.440 1.450 1.420 1.420 17,643 -0.04(-2.74%)
Aug 01, 2025 1.460 1.506 1.450 1.460 12,978 +0.01(+0.69%)
Jul 31, 2025 1.490 1.510 1.450 1.450 7,176 -0.08(-5.23%)
Jul 30, 2025 1.610 1.610 1.500 1.530 12,801 +0.01(+0.66%)
Jul 29, 2025 1.610 1.640 1.500 1.520 43,179 -0.08(-5.00%)
Jul 28, 2025 1.560 1.610 1.510 1.600 79,752 +0.12(+8.11%)
Jul 25, 2025 1.550 1.550 1.420 1.480 27,606 -0.07(-4.52%)
Jul 24, 2025 1.400 1.550 1.400 1.550 21,902 +0.15(+10.71%)
Jul 23, 2025 1.420 1.540 1.400 1.400 59,123 -0.02(-1.41%)
Jul 22, 2025 1.480 1.550 1.380 1.420 11,711 -0.09(-5.71%)
Jul 21, 2025 1.465 1.522 1.460 1.506 14,061 +0.01(+0.86%)
Jul 18, 2025 1.480 1.559 1.423 1.493 27,380 -0.04(-2.41%)
Jul 17, 2025 1.512 1.598 1.510 1.530 18,875 +0.02(+1.32%)
Jul 16, 2025 1.400 1.630 1.400 1.510 38,052 +0.08(+5.59%)
Jul 15, 2025 1.410 1.445 1.410 1.430 2,903 +0.03(+2.14%)
Jul 14, 2025 1.330 1.410 1.330 1.400 26,774 +0.04(+3.32%)
Jul 11, 2025 1.380 1.440 1.310 1.355 24,328 -0.03(-2.52%)
Jul 10, 2025 1.345 1.390 1.341 1.390 3,109 -0.06(-4.05%)
Jul 09, 2025 1.449 1.449 1.449 1.449 954 +0.03(+2.01%)
Jul 08, 2025 1.330 1.510 1.330 1.420 14,327 +0.02(+1.43%)
Jul 07, 2025 1.420 1.450 1.350 1.400 15,099 -0.03(-2.10%)
Jul 03, 2025 1.460 1.500 1.430 1.430 15,789 -0.02(-1.38%)
Jul 02, 2025 1.450 1.474 1.410 1.450 11,942 +0.00(+0.00%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.