Get the Stockscreener App
1.09
3.59%
0.0378
After Hours:
1.09
Stran Company Inc Stock (SWAG) Price History
The historical daily chart and data for Stran Company Inc stock (SWAG), show that the latest closing stock price as of May 05, 2025, is $1.09.
- Stran Company Inc all-time high stock price is $10.04, occurred on May 05, 2022.
- The lowest Stran Company Inc stock price recorded was $0.7317 on January 13, 2025. Since then, Stran Company Inc's stock price has risen over 48.97% to $1.09 now.
- The 52-week high stock price for SWAG is $1.44, representing a 32.11% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for SWAG is $0.7317, indicating a -32.87% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Stran Company Inc (SWAG) stock in the beginning of 2024 was $10.04. The stock closed the year at $10.01, a loss of over -0.30% for the year.
The table below shows more information about SWAG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $1.12 | $0.98 | $0.14 | 18,041.0 | +3.59% |
| May 02, 2025 | $1.09 | $1.03 | $0.06 | 8,321.0 | -7.70% |
| May 01, 2025 | $1.14 | $1.14 | $0.00 | 1,729.0 | +5.56% |
| Apr 30, 2025 | $1.15 | $0.9783 | $0.1703 | 2,935.0 | +2.86% |
| Apr 29, 2025 | $1.07 | $1.05 | $0.025 | 3,056.0 | -1.33% |
| Apr 28, 2025 | $1.12 | $1.06 | $0.06 | 31,230.0 | +0.39% |
| Apr 25, 2025 | $1.09 | $1.06 | $0.0284 | 9,970.0 | -3.64% |
| Apr 24, 2025 | $1.17 | $1.09 | $0.079 | 11,490.0 | +4.75% |
| Apr 23, 2025 | $1.07 | $1.04 | $0.0349 | 13,168.0 | +0.97% |
| Apr 22, 2025 | $1.15 | $1.04 | $0.11 | 1,849.0 | -7.14% |
| Apr 21, 2025 | $1.16 | $1.12 | $0.038 | 740.0 | -3.45% |
| Apr 17, 2025 | $1.20 | $1.12 | $0.0749 | 19,102.0 | -1.69% |
| Apr 16, 2025 | $1.24 | $1.14 | $0.0988 | 35,653.0 | +6.31% |
| Apr 15, 2025 | $1.25 | $0.95 | $0.30 | 118,424.0 | +8.82% |
| Apr 14, 2025 | $1.05 | $1.00 | $0.05 | 31,480.0 | +0.99% |
| Apr 11, 2025 | $1.01 | $0.9423 | $0.0677 | 64,809.0 | +4.12% |
| Apr 10, 2025 | $0.97 | $0.89 | $0.08 | 29,308.0 | +6.59% |
| Apr 09, 2025 | $0.9686 | $0.89 | $0.0786 | 9,297.0 | -1.09% |
| Apr 08, 2025 | $0.92 | $0.895 | $0.025 | 4,070.0 | -1.08% |
Stran Company Inc Stock (SWAG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stran Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWAG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stran Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stran Company Inc Stock (SWAG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.14 | $0.98 | $0.16 | 46,132.0 | +0.93% |
| Apr, 2025 | $1.25 | $0.89 | $0.36 | 454,942.0 | +7.89% |
| Mar, 2025 | $1.17 | $0.8524 | $0.3176 | 238,560.0 | -11.42% |
| Feb, 2025 | $1.32 | $0.89 | $0.43 | 332,765.0 | +19.07% |
| Jan, 2025 | $1.05 | $0.7317 | $0.3182 | 1,218,556.0 | +5.43% |
Stran Company Inc Stock (SWAG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.13 | $0.80 | $0.33 | 1,122,913.0 | -19.29% |
| Nov, 2024 | $1.21 | $1.07 | $0.1399 | 258,713.0 | +3.64% |
| Oct, 2024 | $1.24 | $1.07 | $0.17 | 379,229.0 | -9.84% |
| Sep, 2024 | $1.30 | $1.04 | $0.26 | 650,821.0 | -4.48% |
| Aug, 2024 | $1.44 | $1.05 | $0.39 | 584,436.0 | +0.57% |
| Jul, 2024 | $1.40 | $1.03 | $0.37 | 417,750.0 | +13.39% |
| Jun, 2024 | $1.20 | $1.02 | $0.18 | 436,734.0 | -1.75% |
| May, 2024 | $1.43 | $1.10 | $0.325 | 281,666.0 | -6.94% |
| Apr, 2024 | $1.57 | $1.07 | $0.50 | 498,201.0 | -16.10% |
| Mar, 2024 | $1.55 | $1.30 | $0.25 | 425,161.0 | -2.67% |
| Feb, 2024 | $1.63 | $1.35 | $0.28 | 431,286.0 | -1.96% |
| Jan, 2024 | $1.74 | $1.40 | $0.34 | 451,722.0 | +3.38% |
Stran Company Inc Stock (SWAG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.61 | $1.35 | $0.2534 | 701,332.0 | +10.45% |
| Nov, 2023 | $1.35 | $0.96 | $0.39 | 602,324.0 | +39.58% |
| Oct, 2023 | $1.25 | $0.91 | $0.345 | 317,917.0 | -23.28% |
| Sep, 2023 | $1.48 | $1.13 | $0.35 | 308,193.0 | +7.87% |
| Aug, 2023 | $1.36 | $1.04 | $0.32 | 416,853.0 | -12.78% |
| Jul, 2023 | $1.60 | $1.32 | $0.279 | 230,198.0 | -11.92% |
| Jun, 2023 | $1.53 | $1.32 | $0.21 | 364,685.0 | +7.86% |
| May, 2023 | $1.65 | $1.02 | $0.6299 | 558,116.0 | -8.48% |
| Apr, 2023 | $1.82 | $1.50 | $0.32 | 561,911.0 | -12.08% |
| Mar, 2023 | $1.77 | $1.47 | $0.30 | 467,951.0 | +0.00% |
1.53%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):