Stockscreener 앱 받기
1.58
5.95%
-0.10
Stran Company Inc 주식 (SWAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.71 | $1.56 | $0.1547 | 130,496.0 | -5.95% |
| 2025-08-21 | $1.76 | $1.62 | $0.1362 | 135,160.0 | -1.18% |
| 2025-08-20 | $1.84 | $1.67 | $0.1692 | 185,281.0 | -1.73% |
| 2025-08-19 | $1.80 | $1.71 | $0.095 | 79,599.0 | -3.35% |
| 2025-08-18 | $1.84 | $1.59 | $0.25 | 243,822.0 | +10.84% |
| 2025-08-15 | $1.70 | $1.48 | $0.2166 | 88,811.0 | +5.21% |
| 2025-08-14 | $1.66 | $1.51 | $0.15 | 150,848.0 | -1.60% |
| 2025-08-13 | $1.74 | $1.50 | $0.24 | 1,023,458.0 | +10.64% |
| 2025-08-12 | $1.44 | $1.39 | $0.05 | 313,914.0 | +1.44% |
| 2025-08-11 | $1.48 | $1.37 | $0.11 | 41,806.0 | -1.48% |
| 2025-08-08 | $1.47 | $1.40 | $0.0693 | 12,290.0 | +0.78% |
| 2025-08-07 | $1.45 | $1.40 | $0.0499 | 9,860.0 | -2.10% |
| 2025-08-06 | $1.50 | $1.43 | $0.075 | 18,792.0 | +0.00% |
| 2025-08-05 | $1.43 | $1.42 | $0.015 | 1,898.0 | +0.70% |
| 2025-08-04 | $1.45 | $1.42 | $0.03 | 17,623.0 | -2.74% |
| 2025-08-01 | $1.51 | $1.45 | $0.0555 | 12,952.0 | +0.69% |
| 2025-07-31 | $1.51 | $1.45 | $0.0595 | 7,176.0 | -5.23% |
| 2025-07-30 | $1.61 | $1.50 | $0.1099 | 12,801.0 | +0.66% |
| 2025-07-29 | $1.64 | $1.50 | $0.1399 | 43,179.0 | -5.00% |
| 2025-07-28 | $1.61 | $1.51 | $0.10 | 79,749.0 | +8.11% |
| 2025-07-25 | $1.55 | $1.42 | $0.13 | 27,606.0 | -4.52% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.84 | $1.37 | $0.47 | 2,597,106.0 | +8.97% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):