• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Stran & Company Inc (NQ: SWAG )

    1.160 +0.030 (+2.66%)
    Streaming Delayed Price Updated: 10:31 AM EST, Nov 6, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 05, 2024 1.100 1.140 1.090 1.130 13,902 +0.04(+3.67%)
    Nov 04, 2024 1.070 1.105 1.070 1.090 20,848 +0.01(+0.86%)
    Nov 01, 2024 1.100 1.100 1.080 1.081 20,134 -0.02(-1.75%)
    Oct 31, 2024 1.089 1.110 1.089 1.100 4,799 +0.01(+0.46%)
    Oct 30, 2024 1.090 1.110 1.070 1.095 9,643 -0.02(-1.35%)
    Oct 29, 2024 1.090 1.110 1.090 1.110 5,109 +0.02(+1.83%)
    Oct 28, 2024 1.080 1.110 1.080 1.090 13,900 -0.02(-1.80%)
    Oct 25, 2024 1.100 1.120 1.095 1.110 6,289 +0.02(+1.83%)
    Oct 24, 2024 1.090 1.110 1.090 1.090 3,648 -0.02(-1.80%)
    Oct 23, 2024 1.120 1.120 1.080 1.110 4,318 +0.00(+0.00%)
    Oct 22, 2024 1.080 1.140 1.080 1.110 15,741 -0.02(-1.77%)
    Oct 21, 2024 1.140 1.140 1.100 1.130 8,370 +0.01(+0.89%)
    Oct 18, 2024 1.130 1.150 1.100 1.120 26,995 +0.00(+0.00%)
    Oct 17, 2024 1.119 1.120 1.082 1.120 3,738 +0.00(+0.00%)
    Oct 16, 2024 1.110 1.150 1.100 1.120 8,018 +0.01(+0.90%)
    Oct 15, 2024 1.140 1.150 1.080 1.110 56,368 -0.02(-1.77%)
    Oct 14, 2024 1.100 1.150 1.101 1.130 17,611 +0.01(+0.89%)
    Oct 11, 2024 1.150 1.155 1.110 1.120 28,119 -0.01(-1.14%)
    Oct 10, 2024 1.130 1.140 1.113 1.133 7,203 +0.00(+0.26%)
    Oct 09, 2024 1.200 1.200 1.120 1.130 17,226 -0.04(-3.42%)
    Oct 08, 2024 1.130 1.240 1.110 1.170 52,663 +0.04(+3.54%)
    Oct 07, 2024 1.140 1.150 1.120 1.130 19,868 -0.01(-0.88%)
    Oct 04, 2024 1.110 1.150 1.110 1.140 14,116 +0.03(+2.70%)
    Oct 03, 2024 1.130 1.160 1.110 1.110 14,065 -0.08(-6.72%)
    Oct 02, 2024 1.190 1.240 1.170 1.190 16,775 +0.01(+0.85%)
    Oct 01, 2024 1.220 1.220 1.110 1.180 27,570 -0.04(-3.28%)
    Sep 30, 2024 1.240 1.279 1.160 1.220 24,948 -0.04(-3.17%)
    Sep 27, 2024 1.210 1.260 1.204 1.260 23,486 +0.05(+4.13%)
    Sep 26, 2024 1.180 1.218 1.174 1.210 11,240 +0.04(+3.42%)
    Sep 25, 2024 1.200 1.210 1.150 1.170 12,262 -0.01(-0.85%)
    Sep 24, 2024 1.150 1.230 1.150 1.180 23,150 +0.03(+2.61%)
    Sep 23, 2024 1.110 1.240 1.110 1.150 10,524 +0.01(+0.88%)
    Sep 20, 2024 1.190 1.250 1.140 1.140 54,098 -0.05(-4.20%)
    Sep 19, 2024 1.150 1.200 1.140 1.190 13,592 +0.05(+4.39%)
    Sep 18, 2024 1.220 1.230 1.135 1.140 31,951 -0.07(-5.79%)
    Sep 17, 2024 1.180 1.250 1.180 1.210 24,097 +0.00(+0.00%)
    Sep 16, 2024 1.100 1.235 1.100 1.210 56,769 +0.10(+9.01%)
    Sep 13, 2024 1.120 1.150 1.100 1.110 38,524 -0.01(-0.89%)
    Sep 12, 2024 1.170 1.170 1.101 1.120 26,871 -0.02(-1.75%)
    Sep 11, 2024 1.150 1.180 1.080 1.140 42,196 -0.06(-5.00%)
    Sep 10, 2024 1.170 1.200 1.163 1.200 17,223 +0.03(+2.56%)
    Sep 09, 2024 1.190 1.210 1.040 1.170 45,952 -0.02(-1.68%)
    Sep 06, 2024 1.210 1.210 1.130 1.190 53,248 -0.02(-1.65%)
    Sep 05, 2024 1.219 1.230 1.156 1.210 46,838 -0.02(-1.63%)
    Sep 04, 2024 1.250 1.270 1.190 1.230 20,810 -0.02(-1.20%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.