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)

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.990 2.000 1.750 1.860 167,289 -0.17(-8.37%)
Jan 16, 2026 2.030 2.090 2.010 2.030 50,032 +0.04(+2.01%)
Jan 15, 2026 2.070 2.075 1.990 1.990 54,351 -0.08(-3.86%)
Jan 14, 2026 2.160 2.200 2.030 2.070 73,229 -0.07(-3.27%)
Jan 13, 2026 2.140 2.210 2.120 2.140 65,881 +0.04(+1.90%)
Jan 12, 2026 1.940 2.190 1.940 2.100 68,937 +0.19(+9.95%)
Jan 09, 2026 1.900 2.130 1.864 1.910 80,103 +0.06(+3.24%)
Jan 08, 2026 1.850 1.910 1.750 1.850 84,298 +0.02(+1.09%)
Jan 07, 2026 1.800 1.870 1.750 1.830 80,781 +0.04(+2.23%)
Jan 06, 2026 1.800 1.880 1.760 1.790 37,340 -0.01(-0.56%)
Jan 05, 2026 1.800 1.936 1.760 1.800 136,674 +0.03(+1.69%)
Jan 02, 2026 1.640 1.890 1.640 1.770 103,607 +0.11(+6.63%)
Dec 31, 2025 1.680 1.690 1.620 1.660 108,531 -0.03(-1.78%)
Dec 30, 2025 1.650 1.740 1.650 1.690 80,124 +0.02(+1.20%)
Dec 29, 2025 1.690 1.710 1.620 1.670 101,952 -0.01(-0.60%)
Dec 26, 2025 1.670 1.730 1.630 1.680 48,423 +0.02(+1.20%)
Dec 24, 2025 1.660 1.740 1.650 1.660 27,247 +0.00(+0.00%)
Dec 23, 2025 1.670 1.760 1.647 1.660 139,145 -0.01(-0.60%)
Dec 22, 2025 1.830 1.850 1.660 1.670 117,047 -0.13(-7.22%)
Dec 19, 2025 1.750 1.840 1.730 1.800 104,751 +0.03(+1.69%)
Dec 18, 2025 1.870 1.880 1.720 1.770 207,664 -0.07(-3.80%)
Dec 17, 2025 2.000 2.000 1.820 1.840 87,598 -0.05(-2.65%)
Dec 16, 2025 1.909 2.008 1.860 1.890 35,789 -0.04(-2.07%)
Dec 15, 2025 2.140 2.250 1.850 1.930 192,110 -0.15(-7.21%)
Dec 12, 2025 2.120 2.240 2.040 2.080 129,730 -0.01(-0.48%)
Dec 11, 2025 2.040 2.140 2.010 2.090 69,852 +0.06(+2.96%)
Dec 10, 2025 2.050 2.180 1.990 2.030 86,389 -0.03(-1.46%)
Dec 09, 2025 1.910 2.090 1.910 2.060 72,138 +0.11(+5.64%)
Dec 08, 2025 2.080 2.110 1.900 1.950 149,119 -0.08(-3.94%)
Dec 05, 2025 2.120 2.240 2.030 2.030 65,411 -0.06(-2.87%)
Dec 04, 2025 1.920 2.090 1.851 2.090 197,419 +0.17(+8.85%)
Dec 03, 2025 1.900 1.940 1.808 1.920 76,849 +0.06(+3.23%)
Dec 02, 2025 1.840 1.960 1.840 1.860 71,207 +0.02(+1.09%)
Dec 01, 2025 2.080 2.100 1.815 1.840 229,942 -0.18(-8.91%)
Nov 28, 2025 2.010 2.080 1.960 2.020 41,628 +0.01(+0.50%)
Nov 26, 2025 2.050 2.150 2.010 2.010 58,118 -0.05(-2.43%)
Nov 25, 2025 2.030 2.240 1.990 2.060 123,450 +0.06(+3.00%)
Nov 24, 2025 1.830 2.090 1.790 2.000 104,346 +0.16(+8.70%)
Nov 21, 2025 1.740 1.950 1.680 1.840 224,515 +0.10(+5.75%)
Nov 20, 2025 2.000 2.040 1.720 1.740 498,677 -0.24(-12.12%)
Nov 19, 2025 2.310 2.370 1.680 1.980 907,209 -0.32(-13.91%)
Nov 18, 2025 2.330 2.467 2.300 2.300 105,435 -0.03(-1.29%)
Nov 17, 2025 2.600 2.680 2.260 2.330 261,049 -0.44(-15.88%)
Nov 14, 2025 2.510 3.000 2.450 2.770 378,291 +0.02(+0.73%)
Nov 13, 2025 2.930 2.960 2.250 2.750 1,208,513 -0.60(-17.91%)
Nov 12, 2025 3.370 3.500 3.200 3.350 1,264,254 +0.01(+0.30%)
Nov 11, 2025 3.100 3.450 3.080 3.340 1,200,449 +0.28(+9.15%)
Nov 10, 2025 2.100 3.170 2.094 3.060 6,840,789 +0.96(+45.71%)
Nov 07, 2025 2.030 2.110 1.997 2.100 86,834 +0.11(+5.53%)
Nov 06, 2025 2.010 2.060 1.990 1.990 136,975 +0.00(+0.00%)
Nov 05, 2025 1.910 2.010 1.870 1.990 112,757 +0.10(+5.29%)
Nov 04, 2025 1.950 1.970 1.850 1.890 28,422 -0.05(-2.58%)
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 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.