Advertisement
U.S. markets open in 9 hours 9 minutes
S&P Futures
5,850.00 +12.25 (+0.21%) Dow Futures
42,680.00 -58.00 (-0.14%) Nasdaq Futures
20,322.50 +102.00 (+0.50%) Russell 2000 Futures
2,228.30 +1.60 (+0.07%) Crude Oil
71.69 +0.92 (+1.30%) Gold
2,736.80 +7.40 (+0.27%)
Stran & Company, Inc. (SWAG)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 4,300 |
| Oct 22, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 15,700 |
| Oct 21, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 8,400 |
| Oct 18, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 27,000 |
| Oct 17, 2024 | 1.1190 | 1.1200 | 1.0820 | 1.1200 | 1.1200 | 3,700 |
| Oct 16, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 8,000 |
| Oct 15, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 56,400 |
| Oct 14, 2024 | 1.1010 | 1.1500 | 1.1010 | 1.1300 | 1.1300 | 17,600 |
| Oct 11, 2024 | 1.1500 | 1.1550 | 1.1100 | 1.1200 | 1.1200 | 28,100 |
| Oct 10, 2024 | 1.1300 | 1.1400 | 1.1130 | 1.1330 | 1.1330 | 7,200 |
| Oct 09, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 17,200 |
| Oct 08, 2024 | 1.1300 | 1.2400 | 1.1100 | 1.1700 | 1.1700 | 52,600 |
| Oct 07, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 19,900 |
| Oct 04, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 14,800 |
| Oct 03, 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 14,000 |
| Oct 02, 2024 | 1.1900 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 16,800 |
| Oct 01, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1800 | 1.1800 | 27,600 |
| Sep 30, 2024 | 1.2400 | 1.2790 | 1.1600 | 1.2200 | 1.2200 | 24,900 |
| Sep 27, 2024 | 1.2100 | 1.2600 | 1.2040 | 1.2600 | 1.2600 | 23,500 |
| Sep 26, 2024 | 1.1800 | 1.2180 | 1.1740 | 1.2100 | 1.2100 | 11,200 |
| Sep 25, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 12,300 |
| Sep 24, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 23,200 |
| Sep 23, 2024 | 1.1100 | 1.2400 | 1.1100 | 1.1500 | 1.1500 | 10,500 |
| Sep 20, 2024 | 1.1900 | 1.2500 | 1.1400 | 1.1400 | 1.1400 | 54,100 |
| Sep 19, 2024 | 1.1480 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 13,600 |
| Sep 18, 2024 | 1.2200 | 1.2300 | 1.1350 | 1.1400 | 1.1400 | 32,000 |
| Sep 17, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 24,100 |
| Sep 16, 2024 | 1.1000 | 1.2350 | 1.1000 | 1.2100 | 1.2100 | 56,800 |
| Sep 13, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 38,500 |
| Sep 12, 2024 | 1.1700 | 1.1700 | 1.1010 | 1.1200 | 1.1200 | 26,900 |
| Sep 11, 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 42,200 |
| Sep 10, 2024 | 1.1700 | 1.2000 | 1.1630 | 1.2000 | 1.2000 | 17,200 |
| Sep 09, 2024 | 1.1900 | 1.2100 | 1.0400 | 1.1700 | 1.1700 | 46,000 |
| Sep 06, 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 53,200 |
| Sep 05, 2024 | 1.2190 | 1.2300 | 1.1560 | 1.2100 | 1.2100 | 46,800 |
| Sep 04, 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 20,800 |
| Sep 03, 2024 | 1.2400 | 1.3000 | 1.2020 | 1.2450 | 1.2450 | 73,100 |
| Aug 30, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2770 | 1.2770 | 15,200 |
| Aug 29, 2024 | 1.2970 | 1.3200 | 1.2600 | 1.3050 | 1.3050 | 35,000 |
| Aug 28, 2024 | 1.2900 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 26,800 |
| Aug 27, 2024 | 1.3000 | 1.3500 | 1.2730 | 1.3400 | 1.3400 | 22,800 |
| Aug 26, 2024 | 1.2300 | 1.2800 | 1.1200 | 1.2500 | 1.2500 | 171,600 |
| Aug 23, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 15,200 |
| Aug 22, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 9,100 |
| Aug 21, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 7,300 |
| Aug 20, 2024 | 1.3150 | 1.3150 | 1.1890 | 1.2000 | 1.2000 | 21,700 |
| Aug 19, 2024 | 1.2400 | 1.3500 | 1.2100 | 1.3500 | 1.3500 | 27,000 |
| Aug 16, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 9,200 |
| Aug 15, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 17,600 |
| Aug 14, 2024 | 1.2100 | 1.2100 | 1.1090 | 1.1900 | 1.1900 | 2,000 |
| Aug 13, 2024 | 1.1300 | 1.2000 | 1.1250 | 1.2000 | 1.2000 | 11,900 |
| Aug 12, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 20,300 |
| Aug 09, 2024 | 1.1750 | 1.1750 | 1.0800 | 1.1200 | 1.1200 | 5,300 |
| Aug 08, 2024 | 1.1350 | 1.1900 | 1.1070 | 1.1900 | 1.1900 | 45,000 |
| Aug 07, 2024 | 1.1200 | 1.2200 | 1.1200 | 1.1660 | 1.1660 | 16,200 |
| Aug 06, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 20,500 |
| Aug 05, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 47,700 |
| Aug 02, 2024 | 1.2200 | 1.2450 | 1.2050 | 1.2200 | 1.2200 | 7,300 |
| Aug 01, 2024 | 1.4400 | 1.4400 | 1.2100 | 1.2900 | 1.2900 | 29,700 |
| Jul 31, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 7,800 |
| Jul 30, 2024 | 1.3700 | 1.3900 | 1.2300 | 1.2300 | 1.2300 | 43,600 |
| Jul 29, 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3400 | 1.3400 | 85,600 |
| Jul 26, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 7,400 |
| Jul 25, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 6,600 |
| Jul 24, 2024 | 1.1800 | 1.2200 | 1.1400 | 1.2200 | 1.2200 | 31,300 |
| Jul 23, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1450 | 1.1450 | 11,500 |
| Jul 22, 2024 | 1.1500 | 1.1900 | 1.0950 | 1.1600 | 1.1600 | 16,400 |
| Jul 19, 2024 | 1.1900 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 5,100 |
| Jul 18, 2024 | 1.2500 | 1.3000 | 1.1910 | 1.2200 | 1.2200 | 16,800 |
| Jul 17, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 13,600 |
| Jul 16, 2024 | 1.1300 | 1.2000 | 1.1150 | 1.2000 | 1.2000 | 44,700 |
| Jul 15, 2024 | 1.1200 | 1.1450 | 1.0810 | 1.0810 | 1.0810 | 7,400 |
| Jul 12, 2024 | 1.0900 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 13,700 |
| Jul 11, 2024 | 1.0920 | 1.1250 | 1.0600 | 1.1100 | 1.1100 | 9,400 |
| Jul 10, 2024 | 1.0900 | 1.1050 | 1.0600 | 1.0900 | 1.0900 | 10,600 |
| Jul 09, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 20,400 |
| Jul 08, 2024 | 1.1100 | 1.1400 | 1.0840 | 1.0900 | 1.0900 | 11,100 |
| Jul 05, 2024 | 1.0700 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 13,100 |
| Jul 03, 2024 | 1.1000 | 1.1030 | 1.0600 | 1.0700 | 1.0700 | 13,300 |
| Jul 02, 2024 | 1.1500 | 1.1500 | 1.0940 | 1.1000 | 1.1000 | 16,700 |
| Jul 01, 2024 | 1.1400 | 1.1500 | 1.0760 | 1.1500 | 1.1500 | 15,900 |
| Jun 28, 2024 | 1.1400 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 37,000 |
| Jun 27, 2024 | 1.1300 | 1.1400 | 1.0820 | 1.1300 | 1.1300 | 19,000 |
| Jun 26, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 15,200 |
| Jun 25, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 40,500 |
| Jun 24, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 27,400 |
| Jun 21, 2024 | 1.0300 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 28,100 |
| Jun 20, 2024 | 1.1500 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 11,800 |
| Jun 18, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 7,500 |
| Jun 17, 2024 | 1.0400 | 1.1100 | 1.0400 | 1.0590 | 1.0590 | 14,100 |
| Jun 14, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 63,900 |
| Jun 13, 2024 | 1.1450 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 3,300 |
| Jun 12, 2024 | 1.1350 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 5,800 |
| Jun 11, 2024 | 1.1100 | 1.1360 | 1.1000 | 1.1100 | 1.1100 | 8,700 |
| Jun 10, 2024 | 1.1060 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 14,900 |
| Jun 07, 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 35,400 |
| Jun 06, 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 25,400 |
| Jun 05, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 41,400 |
| Jun 04, 2024 | 1.1300 | 1.2000 | 1.1280 | 1.1400 | 1.1400 | 16,900 |
| Jun 03, 2024 | 1.1400 | 1.1980 | 1.1200 | 1.1300 | 1.1300 | 23,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.