Stockscreener 앱 받기
2.03
0.49%
-0.01
시간 외 거래:
2.07
0.04
+1.97%
Stran Company Inc 주식 (SWAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.24 | $2.03 | $0.21 | 65,376.0 | -0.49% |
| 2025-12-04 | $2.06 | $1.85 | $0.2107 | 193,385.0 | +6.25% |
| 2025-12-03 | $1.94 | $1.81 | $0.1319 | 75,780.0 | +3.23% |
| 2025-12-02 | $1.96 | $1.84 | $0.12 | 71,207.0 | +1.09% |
| 2025-12-01 | $2.10 | $1.81 | $0.285 | 229,207.0 | -8.91% |
| 2025-11-28 | $2.08 | $1.96 | $0.12 | 41,628.0 | +0.50% |
| 2025-11-26 | $2.15 | $2.01 | $0.14 | 58,108.0 | -2.43% |
| 2025-11-25 | $2.24 | $1.99 | $0.25 | 123,450.0 | +3.00% |
| 2025-11-24 | $2.09 | $1.79 | $0.2995 | 104,346.0 | +8.70% |
| 2025-11-21 | $1.95 | $1.68 | $0.27 | 224,477.0 | +5.75% |
| 2025-11-20 | $2.04 | $1.72 | $0.3201 | 498,571.0 | -12.12% |
| 2025-11-19 | $2.37 | $1.68 | $0.6899 | 907,148.0 | -13.91% |
| 2025-11-18 | $2.47 | $2.30 | $0.1671 | 105,392.0 | -1.29% |
| 2025-11-17 | $2.68 | $2.26 | $0.42 | 260,759.0 | -15.88% |
| 2025-11-14 | $3.00 | $2.45 | $0.5499 | 378,239.0 | +0.73% |
| 2025-11-13 | $2.96 | $2.25 | $0.71 | 1,205,710.0 | -17.91% |
| 2025-11-12 | $3.50 | $3.20 | $0.30 | 1,173,456.0 | +0.30% |
| 2025-11-11 | $3.45 | $3.08 | $0.37 | 1,171,757.0 | +9.15% |
| 2025-11-10 | $3.17 | $2.09 | $1.08 | 6,807,047.0 | +45.71% |
| 2025-11-07 | $2.11 | $2.00 | $0.113 | 86,002.0 | +5.53% |
| 2025-11-06 | $2.06 | $1.99 | $0.07 | 136,923.0 | +0.00% |
| 2025-11-05 | $2.01 | $1.87 | $0.14 | 112,757.0 | +5.29% |
Stran Company Inc 주식 (SWAG) 연도별 가격 이력
이 심층 분석에서는 Stran Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stran Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stran Company Inc 주식 (SWAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.24 | $1.81 | $0.4319 | 700,331.0 | +0.50% |
| 2025-11 | $3.50 | $1.68 | $1.82 | 13,463,265.0 | +5.21% |
| 2025-10 | $2.04 | $1.65 | $0.39 | 961,170.0 | +15.66% |
| 2025-09 | $1.96 | $1.53 | $0.429 | 2,042,813.0 | -1.78% |
| 2025-08 | $1.84 | $1.37 | $0.47 | 2,988,077.0 | +16.55% |
| 2025-07 | $1.64 | $1.31 | $0.33 | 500,253.0 | +0.69% |
| 2025-06 | $1.63 | $1.05 | $0.58 | 900,845.0 | +27.43% |
| 2025-05 | $1.30 | $0.98 | $0.32 | 480,180.0 | +4.63% |
| 2025-04 | $1.25 | $0.89 | $0.36 | 454,942.0 | +7.89% |
| 2025-03 | $1.17 | $0.8524 | $0.3176 | 238,560.0 | -11.42% |
| 2025-02 | $1.32 | $0.89 | $0.43 | 332,765.0 | +19.07% |
| 2025-01 | $1.05 | $0.7317 | $0.3182 | 1,218,556.0 | +5.43% |
Stran Company Inc 주식 (SWAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.13 | $0.80 | $0.33 | 1,122,913.0 | -19.29% |
| 2024-11 | $1.21 | $1.07 | $0.1399 | 258,713.0 | +3.64% |
| 2024-10 | $1.24 | $1.07 | $0.17 | 379,229.0 | -9.84% |
| 2024-09 | $1.30 | $1.04 | $0.26 | 650,821.0 | -4.48% |
| 2024-08 | $1.44 | $1.05 | $0.39 | 584,436.0 | +0.57% |
| 2024-07 | $1.40 | $1.03 | $0.37 | 417,750.0 | +13.39% |
| 2024-06 | $1.20 | $1.02 | $0.18 | 436,734.0 | -1.75% |
| 2024-05 | $1.43 | $1.10 | $0.325 | 281,666.0 | -6.94% |
| 2024-04 | $1.57 | $1.07 | $0.50 | 498,201.0 | -16.10% |
| 2024-03 | $1.55 | $1.30 | $0.25 | 425,161.0 | -2.67% |
| 2024-02 | $1.63 | $1.35 | $0.28 | 431,286.0 | -1.96% |
| 2024-01 | $1.74 | $1.40 | $0.34 | 451,722.0 | +3.38% |
Stran Company Inc 주식 (SWAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $1.35 | $0.2534 | 701,332.0 | +10.45% |
| 2023-11 | $1.35 | $0.96 | $0.39 | 602,324.0 | +39.58% |
| 2023-10 | $1.25 | $0.91 | $0.345 | 317,917.0 | -23.28% |
| 2023-09 | $1.48 | $1.13 | $0.35 | 308,193.0 | +7.87% |
| 2023-08 | $1.36 | $1.04 | $0.32 | 416,853.0 | -12.78% |
| 2023-07 | $1.60 | $1.32 | $0.279 | 230,198.0 | -11.92% |
| 2023-06 | $1.53 | $1.32 | $0.21 | 364,685.0 | +7.86% |
| 2023-05 | $1.65 | $1.02 | $0.6299 | 558,116.0 | -8.48% |
| 2023-04 | $1.82 | $1.50 | $0.32 | 561,911.0 | -12.08% |
| 2023-03 | $1.77 | $1.47 | $0.30 | 467,951.0 | +0.00% |
8.14%
0.62%
자본화:
|
볼륨(24시간):