NASDAQ:SWAG | Historical Stock Price | Stran & Company, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$1.16$1.81$2.82$4.38$6.822021-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.48$1.488,300——
2023-12-28$1.51$1.5132,200——
2023-12-27$1.56$1.5619,700——
2023-12-26$1.56$1.5628,500——
2023-12-22$1.60$1.6051,400——
2023-12-21$1.53$1.5317,600——
2023-12-20$1.44$1.4423,600——
2023-12-19$1.46$1.4610,700——
2023-12-18$1.46$1.4614,800——
2023-12-15$1.51$1.5155,300——
2023-12-14$1.39$1.3915,800——
2023-12-13$1.37$1.3710,000——
2023-12-12$1.38$1.3866,900——
2023-12-11$1.49$1.4919,800——
2023-12-08$1.52$1.5288,300——
2023-12-07$1.53$1.5317,200——
2023-12-06$1.49$1.4933,300——
2023-12-05$1.39$1.3956,000——
2023-12-04$1.52$1.5223,200——
2023-12-01$1.48$1.48109,100——
2023-11-30$1.34$1.3415,700——
2023-11-29$1.34$1.3417,200——
2023-11-28$1.33$1.3318,300——
2023-11-27$1.25$1.2548,300——
2023-11-24$1.28$1.2818,300——
2023-11-22$1.24$1.2424,300——
2023-11-21$1.26$1.261,100——
2023-11-20$1.27$1.2717,900——
2023-11-17$1.27$1.275,800——
2023-11-16$1.26$1.2618,000——
2023-11-15$1.27$1.2711,200——
2023-11-14$1.24$1.2421,900——
2023-11-13$1.21$1.2121,500——
2023-11-10$1.24$1.2461,400——
2023-11-09$1.26$1.2628,000——
2023-11-08$1.30$1.3041,200——
2023-11-07$1.28$1.2885,000——
2023-11-06$1.21$1.21133,300——
2023-11-03$0.98$0.989,500——
2023-11-02$0.96$0.963,300——
2023-11-01$0.96$0.962,000——
2023-10-31$0.96$0.969,200——
2023-10-30$0.93$0.939,500——
2023-10-27$0.92$0.923,900——
2023-10-26$0.93$0.9327,300——
2023-10-25$0.94$0.944,700——
2023-10-24$0.93$0.938,900——
2023-10-23$0.95$0.9511,200——
2023-10-20$1.01$1.016,800——
2023-10-19$1.04$1.0437,000——
2023-10-18$1.11$1.119,600——
2023-10-17$1.06$1.0620,300——
2023-10-16$1.06$1.0619,400——
2023-10-13$1.06$1.0631,800——
2023-10-12$1.09$1.0910,000——
2023-10-11$1.13$1.137,600——
2023-10-10$1.16$1.1611,900——
2023-10-09$1.15$1.1529,900——
2023-10-06$1.17$1.1710,700——
2023-10-05$1.18$1.1816,700——
2023-10-04$1.22$1.228,400——
2023-10-03$1.22$1.2218,000——
2023-10-02$1.22$1.225,900——
2023-09-29$1.25$1.256,900——
2023-09-28$1.24$1.2423,300——
2023-09-27$1.25$1.2512,100——
2023-09-26$1.29$1.2935,600——
2023-09-25$1.25$1.256,600——
2023-09-22$1.31$1.315,400——
2023-09-21$1.34$1.3421,000——
2023-09-20$1.34$1.3419,900——
2023-09-19$1.33$1.334,100——
2023-09-18$1.30$1.305,800——
2023-09-15$1.41$1.4128,700——
2023-09-14$1.34$1.347,700——
2023-09-13$1.33$1.339,500——
2023-09-12$1.35$1.3555,100——
2023-09-11$1.21$1.216,300——
2023-09-08$1.24$1.242,600——
2023-09-07$1.26$1.262,800——
2023-09-06$1.27$1.2720,500——
2023-09-05$1.20$1.2017,400——
2023-09-01$1.13$1.1317,100——
2023-08-31$1.16$1.1625,800——
2023-08-30$1.16$1.163,900——
2023-08-29$1.17$1.1751,900——
2023-08-28$1.25$1.25104,400——
2023-08-25$1.31$1.312,600——
2023-08-24$1.29$1.292,800——
2023-08-23$1.29$1.2946,100——
2023-08-22$1.23$1.2312,500——
2023-08-21$1.22$1.2212,700——
2023-08-18$1.24$1.2412,400——
2023-08-17$1.32$1.327,900——
2023-08-16$1.29$1.2932,400——
2023-08-15$1.28$1.285,400——
2023-08-14$1.29$1.292,500——
2023-08-11$1.30$1.309,900——
2023-08-10$1.30$1.303,400——
2023-08-09$1.28$1.289,100——
2023-08-08$1.30$1.3034,900——
2023-08-07$1.28$1.2816,900——
2023-08-04$1.33$1.332,400——
2023-08-03$1.32$1.322,700——
2023-08-02$1.32$1.327,500——
2023-08-01$1.32$1.326,600——
2023-07-31$1.33$1.332,800——
2023-07-28$1.33$1.337,600——
2023-07-27$1.35$1.3510,000——
2023-07-26$1.37$1.377,400——
2023-07-25$1.37$1.374,300——
2023-07-24$1.36$1.3621,300——
2023-07-21$1.37$1.375,600——
2023-07-20$1.40$1.408,900——
2023-07-19$1.45$1.455,600——
2023-07-18$1.41$1.4131,500——
2023-07-17$1.40$1.4011,000——
2023-07-14$1.40$1.409,800——
2023-07-13$1.48$1.4821,100——
2023-07-12$1.48$1.484,500——
2023-07-11$1.50$1.504,400——
2023-07-10$1.47$1.4713,600——
2023-07-07$1.56$1.565,200——
2023-07-06$1.50$1.509,000——
2023-07-05$1.54$1.5438,300——
2023-07-03$1.45$1.458,900——
2023-06-30$1.51$1.5114,400——
2023-06-29$1.51$1.5124,100——
2023-06-28$1.45$1.454,500——
2023-06-27$1.43$1.4319,300——
2023-06-26$1.44$1.444,600——
2023-06-23$1.43$1.4321,600——
2023-06-22$1.44$1.441,600——
2023-06-21$1.46$1.463,600——
2023-06-20$1.51$1.5111,700——
2023-06-16$1.53$1.5347,800——
2023-06-15$1.37$1.3747,200——
2023-06-14$1.44$1.4410,900——
2023-06-13$1.45$1.4515,700——
2023-06-12$1.48$1.484,100——
2023-06-09$1.50$1.508,500——
2023-06-08$1.49$1.498,200——
2023-06-07$1.47$1.4724,300——
2023-06-06$1.48$1.4812,900——
2023-06-05$1.44$1.4457,900——
2023-06-02$1.47$1.4714,500——
2023-06-01$1.43$1.4310,700——
2023-05-31$1.40$1.406,400——
2023-05-30$1.40$1.4013,800——
2023-05-26$1.45$1.4514,800——
2023-05-25$1.45$1.4543,600——
2023-05-24$1.48$1.4812,300——
2023-05-23$1.49$1.4974,300——
2023-05-22$1.49$1.4932,700——
2023-05-19$1.44$1.441,500——
2023-05-18$1.48$1.4827,100——
2023-05-17$1.47$1.4733,000——
2023-05-16$1.48$1.4855,400——
2023-05-15$1.51$1.5124,600——
2023-05-12$1.54$1.5415,800——
2023-05-11$1.57$1.5736,000——
2023-05-10$1.53$1.5317,900——
2023-05-09$1.53$1.537,600——
2023-05-08$1.48$1.483,600——
2023-05-05$1.48$1.4821,800——
2023-05-04$1.52$1.5234,600——
2023-05-03$1.51$1.5130,800——
2023-05-02$1.51$1.5147,000——
2023-05-01$1.56$1.5610,000——
2023-04-28$1.53$1.535,200——
2023-04-27$1.55$1.5530,900——
2023-04-26$1.51$1.5132,200——
2023-04-25$1.57$1.578,300——
2023-04-24$1.61$1.6117,700——
2023-04-21$1.59$1.5913,700——
2023-04-20$1.58$1.5836,300——
2023-04-19$1.64$1.6410,800——
2023-04-18$1.64$1.6452,400——
2023-04-17$1.69$1.6910,200——
2023-04-14$1.71$1.7115,000——
2023-04-13$1.72$1.7221,300——
2023-04-12$1.75$1.7540,500——
2023-04-11$1.78$1.78108,900——
2023-04-10$1.75$1.7536,500——
2023-04-06$1.77$1.7721,100——
2023-04-05$1.78$1.7827,200——
2023-04-04$1.74$1.749,800——
2023-04-03$1.74$1.7463,700——
2023-03-31$1.74$1.7413,600——
2023-03-30$1.71$1.7130,000——
2023-03-29$1.60$1.6011,700——
2023-03-28$1.64$1.6424,900——
2023-03-27$1.68$1.6814,800——
2023-03-24$1.68$1.6821,700——
2023-03-23$1.63$1.6324,100——
2023-03-22$1.63$1.6328,500——
2023-03-21$1.60$1.6018,400——
2023-03-20$1.52$1.5252,300——
2023-03-17$1.55$1.5559,600——
2023-03-16$1.60$1.6021,900——
2023-03-15$1.52$1.5234,200——
2023-03-14$1.57$1.5782,500——
2023-03-13$1.66$1.6629,600——
2023-03-10$1.76$1.7647,700——
2023-03-09$1.82$1.8238,300——
2023-03-08$1.78$1.7842,800——
2023-03-07$1.81$1.8170,200——
2023-03-06$1.78$1.7834,500——
2023-03-03$1.78$1.7815,900——
2023-03-02$1.78$1.7832,900——
2023-03-01$1.80$1.8084,000——
2023-02-28$1.83$1.8341,800——
2023-02-27$1.73$1.7338,200——
2023-02-24$1.77$1.77114,200——
2023-02-23$1.67$1.679,000——
2023-02-22$1.61$1.61105,400——
2023-02-21$1.63$1.6347,600——
2023-02-17$1.64$1.6429,200——
2023-02-16$1.57$1.5744,100——
2023-02-15$1.59$1.5953,000——
2023-02-14$1.56$1.5656,400——
2023-02-13$1.56$1.5612,400——
2023-02-10$1.53$1.5354,600——
2023-02-09$1.60$1.6032,300——
2023-02-08$1.63$1.6313,600——
2023-02-07$1.68$1.6821,600——
2023-02-06$1.79$1.7938,200——
2023-02-03$1.75$1.7519,900——
2023-02-02$1.71$1.7184,700——
2023-02-01$1.66$1.6631,900——
2023-01-31$1.59$1.5910,200——
2023-01-30$1.64$1.6465,300——
2023-01-27$1.66$1.6667,100——
2023-01-26$1.62$1.62102,900——
2023-01-25$1.51$1.5120,800——
2023-01-24$1.50$1.5076,000——
2023-01-23$1.50$1.5068,600——
2023-01-20$1.56$1.56107,000——
2023-01-19$1.47$1.4734,200——
2023-01-18$1.52$1.5259,000——
2023-01-17$1.41$1.4118,900——
2023-01-13$1.39$1.3912,500——
2023-01-12$1.38$1.3833,600——
2023-01-11$1.40$1.4046,500——
2023-01-10$1.39$1.3961,400——
2023-01-09$1.39$1.3914,200——
2023-01-06$1.38$1.3829,900——
2023-01-05$1.35$1.3511,300——
2023-01-04$1.35$1.3512,800——
2023-01-03$1.34$1.3424,000——