Stran Stock Price History
NASDAQ: SWAGConsumer DiscretionaryAdvertisingUSD
1.39-0.045 (-3.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWAG price history at a glance
The price history for Stran (SWAG) on this page begins on November 8, 2021, when the stock closed at $5.75; it most recently closed at $1.39 on October 5, 2026. The highest price in this record is $6.99, reached on December 13, 2021; the latest close is 80.1% below that peak. Across the 4 complete calendar years in the table, SWAG finished higher in 2 and lower in 2. Its best year was 2025 (+103.4%) and its worst was 2022 (-77.9%).
Over roughly 5 years the share price changed -75.8%, a -25.1% compound annual price return (excluding dividends). In the last 12 months alone, SWAG has lost 21.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $6.99
- Date of high
- Dec 13, 2021
- Low since 2021
- $0.732
- Date of low
- Jan 13, 2025
- 52-week high
- $3.50
- 52-week low
- $1.32
- IPO year
- 2021
- Last close
- $1.39
SWAG returns
1 week
-5.44%
1 month
-20.11%
3 months
-33.17%
6 months
-17.26%
Year to date
-16.27%
1 year
-21.02%
3 years
+31.13%
SWAG price return, excluding dividends.
SWAG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.39 | -21.47% |
| 2025 | 1.77 | +103.45% |
| 2024 | 0.87 | -41.22% |
| 2023 | 1.48 | +10.45% |
| 2022 | 1.34 | -77.85% |
| 2021* | 6.05 | +5.22% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SWAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.41 | 1.45 | 1.38 | 1.39 | -3.14% | |
| 1.40 | 1.44 | 1.40 | 1.44 | +1.06% | |
| 1.38 | 1.44 | 1.38 | 1.42 | +2.90% | |
| 1.38 | 1.43 | 1.38 | 1.38 | -2.82% | |
| 1.42 | 1.49 | 1.42 | 1.42 | -3.40% | |
| 1.35 | 1.51 | 1.35 | 1.47 | +10.53% | |
| 1.43 | 1.48 | 1.32 | 1.33 | -5.67% | |
| 1.46 | 1.46 | 1.40 | 1.41 | -2.08% | |
| 1.45 | 1.47 | 1.43 | 1.44 | +2.86% | |
| 1.55 | 1.56 | 1.33 | 1.40 | -10.26% | |
| 1.58 | 1.58 | 1.53 | 1.56 | +1.17% | |
| 1.55 | 1.55 | 1.48 | 1.54 | +0.13% | |
| 1.52 | 1.54 | 1.52 | 1.54 | +1.99% | |
| 1.50 | 1.53 | 1.50 | 1.51 | +0.67% | |
| 1.54 | 1.55 | 1.50 | 1.50 | -3.85% | |
| 1.53 | 1.60 | 1.52 | 1.56 | +1.96% | |
| 1.60 | 1.64 | 1.52 | 1.53 | -3.77% | |
| 1.64 | 1.65 | 1.58 | 1.59 | -3.05% | |
| 1.66 | 1.69 | 1.63 | 1.64 | -1.80% | |
| 1.66 | 1.70 | 1.63 | 1.67 | -1.18% | |
| 1.72 | 1.72 | 1.69 | 1.69 | -1.17% | |
| 1.72 | 1.72 | 1.70 | 1.71 | -1.72% | |
| 1.72 | 1.74 | 1.72 | 1.74 | +1.16% | |
| 1.75 | 1.75 | 1.70 | 1.72 | -0.58% | |
| 1.74 | 1.75 | 1.73 | 1.73 | 0.00% | |
| 1.74 | 1.74 | 1.72 | 1.73 | 0.00% | |
| 1.70 | 1.74 | 1.70 | 1.73 | +1.76% | |
| 1.70 | 1.73 | 1.70 | 1.70 | -2.86% | |
| 1.70 | 1.75 | 1.69 | 1.75 | +2.34% | |
| 1.71 | 1.74 | 1.71 | 1.71 | 0.00% | |
| 1.75 | 1.75 | 1.71 | 1.71 | -2.29% | |
| 1.75 | 1.76 | 1.74 | 1.75 | -0.57% | |
| 1.73 | 1.78 | 1.64 | 1.76 | +0.57% | |
| 1.83 | 1.83 | 1.73 | 1.75 | -5.41% | |
| 1.85 | 1.87 | 1.85 | 1.85 | -0.54% | |
| 1.88 | 1.90 | 1.85 | 1.86 | -1.06% | |
| 1.90 | 1.93 | 1.85 | 1.88 | 0.00% | |
| 1.81 | 1.91 | 1.81 | 1.88 | -1.05% | |
| 1.90 | 1.97 | 1.63 | 1.90 | 0.00% | |
| 1.95 | 1.99 | 1.90 | 1.90 | -2.56% | |
| 1.93 | 1.97 | 1.85 | 1.95 | -2.01% | |
| 2.02 | 2.02 | 1.88 | 1.99 | -2.45% | |
| 2.05 | 2.06 | 2.00 | 2.04 | 0.00% | |
| 1.97 | 2.05 | 1.97 | 2.04 | +4.08% | |
| 1.98 | 1.99 | 1.95 | 1.96 | -1.01% | |
| 1.96 | 2.01 | 1.95 | 1.98 | +1.54% | |
| 1.98 | 2.00 | 1.88 | 1.95 | -1.02% | |
| 1.99 | 2.00 | 1.95 | 1.97 | -0.51% | |
| 1.95 | 2.04 | 1.95 | 1.98 | +0.51% | |
| 1.99 | 2.03 | 1.95 | 1.97 | -0.51% | |
| 2.09 | 2.09 | 1.95 | 1.98 | -2.70% | |
| 2.04 | 2.11 | 2.01 | 2.04 | +0.25% | |
| 2.02 | 2.05 | 1.95 | 2.03 | +1.00% | |
| 2.00 | 2.06 | 1.83 | 2.01 | +1.52% | |
| 2.07 | 2.14 | 1.98 | 1.98 | -3.41% | |
| 2.14 | 2.18 | 2.05 | 2.05 | -5.53% | |
| 2.12 | 2.17 | 2.12 | 2.17 | +3.33% | |
| 2.14 | 2.15 | 2.08 | 2.10 | 0.00% | |
| 2.07 | 2.13 | 2.07 | 2.10 | 0.00% | |
| 2.04 | 2.12 | 2.04 | 2.10 | +2.94% | |
| 2.02 | 2.08 | 2.02 | 2.04 | 0.00% | |
| 2.05 | 2.09 | 2.02 | 2.04 | +2.00% | |
| 2.06 | 2.08 | 2.00 | 2.00 | -2.91% | |
| 2.08 | 2.20 | 2.03 | 2.06 | -0.96% | |
| 2.05 | 2.09 | 2.02 | 2.08 | +2.97% | |
| 2.03 | 2.06 | 2.00 | 2.02 | +0.50% | |
| 2.01 | 2.07 | 1.98 | 2.01 | +1.52% | |
| 2.06 | 2.07 | 1.98 | 1.98 | -3.88% | |
| 2.08 | 2.09 | 2.06 | 2.06 | -1.90% | |
| 2.08 | 2.13 | 2.06 | 2.10 | -0.47% | |
| 2.20 | 2.22 | 2.06 | 2.11 | -5.38% | |
| 2.17 | 2.24 | 2.15 | 2.23 | +0.90% | |
| 2.24 | 2.32 | 2.16 | 2.21 | -0.45% | |
| 2.21 | 2.23 | 2.21 | 2.22 | -0.89% | |
| 2.23 | 2.26 | 2.23 | 2.24 | +0.90% | |
| 2.24 | 2.29 | 2.21 | 2.22 | -1.33% | |
| 2.24 | 2.30 | 2.22 | 2.25 | 0.00% | |
| 2.12 | 2.29 | 2.12 | 2.25 | +3.69% | |
| 2.25 | 2.29 | 2.09 | 2.17 | -3.13% | |
| 2.30 | 2.32 | 2.20 | 2.24 | +0.90% | |
| 2.24 | 2.30 | 2.18 | 2.22 | -2.20% | |
| 2.20 | 2.30 | 2.14 | 2.27 | +8.61% | |
| 2.09 | 2.16 | 2.09 | 2.09 | +1.46% | |
| 1.99 | 2.17 | 1.90 | 2.06 | +5.10% | |
| 2.00 | 2.03 | 1.94 | 1.96 | -3.45% | |
| 2.08 | 2.14 | 1.99 | 2.03 | -2.40% | |
| 2.03 | 2.22 | 2.01 | 2.08 | +2.46% | |
| 2.11 | 2.12 | 2.02 | 2.03 | -3.79% | |
| 2.21 | 2.21 | 2.10 | 2.11 | -6.22% | |
| 2.28 | 2.31 | 2.21 | 2.25 | -0.44% | |
| 2.26 | 2.35 | 2.16 | 2.26 | -0.44% | |
| 2.19 | 2.36 | 2.17 | 2.27 | +7.08% | |
| 2.01 | 2.16 | 1.98 | 2.12 | +7.61% | |
| 2.05 | 2.09 | 1.97 | 1.97 | -2.48% | |
| 2.04 | 2.13 | 1.96 | 2.02 | -1.94% | |
| 2.00 | 2.15 | 1.98 | 2.06 | +5.10% | |
| 1.98 | 1.98 | 1.86 | 1.96 | +1.03% | |
| 1.94 | 1.97 | 1.92 | 1.94 | 0.00% | |
| 1.90 | 2.00 | 1.90 | 1.94 | +3.19% | |
| 1.97 | 2.01 | 1.85 | 1.88 | -4.57% | |
| 1.93 | 2.05 | 1.92 | 1.97 | +4.23% | |
| 1.80 | 1.93 | 1.80 | 1.89 | +6.18% | |
| 1.80 | 1.84 | 1.74 | 1.78 | +2.30% | |
| 1.87 | 1.98 | 1.68 | 1.74 | +3.57% | |
| 1.68 | 1.78 | 1.68 | 1.68 | -0.59% | |
| 1.58 | 1.73 | 1.58 | 1.69 | +6.96% | |
| 1.62 | 1.62 | 1.57 | 1.58 | -0.94% | |
| 1.68 | 1.68 | 1.59 | 1.60 | -3.33% | |
| 1.64 | 1.66 | 1.62 | 1.65 | +1.85% | |
| 1.55 | 1.62 | 1.52 | 1.62 | +7.28% | |
| 1.54 | 1.55 | 1.51 | 1.51 | -2.58% | |
| 1.53 | 1.56 | 1.51 | 1.55 | 0.00% | |
| 1.50 | 1.62 | 1.50 | 1.55 | -1.27% | |
| 1.60 | 1.61 | 1.57 | 1.57 | +3.97% | |
| 1.63 | 1.63 | 1.50 | 1.51 | -3.82% | |
| 1.56 | 1.68 | 1.55 | 1.57 | +0.64% | |
| 1.59 | 1.71 | 1.54 | 1.56 | -3.11% | |
| 1.63 | 1.68 | 1.53 | 1.61 | -1.23% | |
| 1.66 | 1.80 | 1.61 | 1.63 | -2.40% | |
| 1.69 | 1.70 | 1.65 | 1.67 | -2.34% | |
| 1.72 | 1.75 | 1.69 | 1.71 | -2.29% | |
| 1.67 | 1.79 | 1.67 | 1.75 | +3.55% | |
| 1.70 | 1.76 | 1.69 | 1.69 | -0.59% | |
| 1.71 | 1.72 | 1.70 | 1.70 | -0.58% | |
| 1.67 | 1.72 | 1.63 | 1.71 | +4.27% | |
| 1.68 | 1.70 | 1.62 | 1.64 | -2.38% | |
| 1.73 | 1.74 | 1.68 | 1.68 | -2.89% | |
| 1.73 | 1.75 | 1.73 | 1.73 | -0.57% | |
| 1.76 | 1.77 | 1.67 | 1.74 | +2.35% | |
| 1.71 | 1.73 | 1.66 | 1.70 | -0.58% | |
| 1.68 | 1.72 | 1.66 | 1.71 | +3.01% | |
| 1.70 | 1.71 | 1.63 | 1.66 | -0.60% | |
| 1.65 | 1.75 | 1.64 | 1.67 | +1.21% | |
| 1.67 | 1.69 | 1.64 | 1.65 | 0.00% | |
| 1.67 | 1.69 | 1.62 | 1.65 | 0.00% | |
| 1.73 | 1.73 | 1.62 | 1.65 | -2.37% | |
| 1.73 | 1.81 | 1.68 | 1.69 | -5.06% | |
| 1.71 | 1.81 | 1.70 | 1.78 | +5.33% | |
| 1.75 | 1.81 | 1.68 | 1.69 | -0.59% | |
| 1.72 | 1.73 | 1.67 | 1.70 | -1.16% | |
| 1.62 | 1.75 | 1.57 | 1.72 | +2.99% | |
| 1.70 | 1.72 | 1.62 | 1.67 | -1.76% | |
| 1.71 | 1.78 | 1.66 | 1.70 | +1.19% | |
| 1.74 | 1.75 | 1.67 | 1.68 | -4.55% | |
| 1.84 | 1.84 | 1.76 | 1.76 | -3.83% | |
| 1.78 | 1.86 | 1.71 | 1.83 | +1.67% | |
| 1.75 | 1.82 | 1.65 | 1.80 | +0.56% | |
| 1.81 | 1.84 | 1.74 | 1.79 | -0.56% | |
| 1.75 | 1.85 | 1.75 | 1.80 | +4.05% | |
| 1.67 | 1.74 | 1.65 | 1.73 | +2.98% | |
| 1.65 | 1.73 | 1.65 | 1.68 | +0.60% | |
| 1.67 | 1.74 | 1.65 | 1.67 | -2.34% | |
| 1.68 | 1.74 | 1.67 | 1.71 | +2.40% | |
| 1.66 | 1.70 | 1.63 | 1.67 | -1.76% | |
| 1.72 | 1.75 | 1.66 | 1.70 | -2.86% | |
| 1.75 | 1.79 | 1.72 | 1.75 | -2.78% | |
| 1.81 | 1.84 | 1.78 | 1.80 | 0.00% | |
| 1.78 | 1.84 | 1.78 | 1.80 | -0.55% | |
| 1.81 | 1.85 | 1.77 | 1.81 | 0.00% | |
| 1.75 | 1.86 | 1.75 | 1.81 | +0.56% | |
| 1.72 | 1.87 | 1.66 | 1.80 | +7.78% | |
| 1.71 | 1.74 | 1.65 | 1.67 | -1.18% | |
| 1.66 | 1.74 | 1.66 | 1.69 | +2.42% | |
| 1.75 | 1.75 | 1.65 | 1.65 | -5.71% | |
| 1.73 | 1.80 | 1.70 | 1.75 | 0.00% | |
| 1.78 | 1.86 | 1.73 | 1.75 | -2.23% | |
| 1.84 | 1.91 | 1.75 | 1.79 | -2.72% | |
| 1.74 | 1.88 | 1.70 | 1.84 | +4.55% | |
| 1.78 | 1.81 | 1.73 | 1.76 | -1.68% | |
| 1.76 | 1.82 | 1.70 | 1.79 | +1.70% | |
| 1.80 | 1.82 | 1.74 | 1.76 | -3.83% | |
| 1.86 | 1.89 | 1.72 | 1.83 | +0.55% | |
| 1.91 | 1.91 | 1.80 | 1.82 | -3.19% | |
| 1.86 | 1.96 | 1.80 | 1.88 | +1.08% | |
| 1.95 | 1.97 | 1.82 | 1.86 | -6.06% | |
| 2.16 | 2.16 | 1.96 | 1.98 | -7.48% | |
| 2.04 | 2.29 | 2.00 | 2.14 | +7.00% | |
| 2.08 | 2.10 | 1.94 | 2.00 | -3.85% | |
| 2.56 | 2.70 | 1.95 | 2.08 | -4.59% | |
| 2.05 | 2.39 | 1.90 | 2.18 | +9.00% | |
| 1.92 | 2.08 | 1.89 | 2.00 | +4.17% | |
| 1.88 | 1.97 | 1.88 | 1.92 | +3.23% | |
| 1.99 | 2.00 | 1.75 | 1.86 | -8.37% | |
| 2.03 | 2.09 | 2.01 | 2.03 | +2.01% | |
| 2.07 | 2.08 | 1.99 | 1.99 | -3.86% | |
| 2.16 | 2.20 | 2.03 | 2.07 | -3.27% | |
| 2.14 | 2.21 | 2.12 | 2.14 | +1.90% | |
| 1.94 | 2.19 | 1.94 | 2.10 | +9.95% | |
| 1.90 | 2.13 | 1.86 | 1.91 | +3.24% | |
| 1.85 | 1.91 | 1.75 | 1.85 | +1.09% | |
| 1.80 | 1.87 | 1.75 | 1.83 | +2.23% | |
| 1.80 | 1.88 | 1.76 | 1.79 | -0.56% | |
| 1.80 | 1.94 | 1.76 | 1.80 | +1.69% | |
| 1.64 | 1.89 | 1.64 | 1.77 | +6.63% | |
| 1.68 | 1.69 | 1.62 | 1.66 | -1.78% | |
| 1.65 | 1.74 | 1.65 | 1.69 | +1.20% | |
| 1.69 | 1.71 | 1.62 | 1.67 | -0.60% | |
| 1.67 | 1.73 | 1.63 | 1.68 | +1.20% | |
| 1.66 | 1.74 | 1.65 | 1.66 | 0.00% | |
| 1.67 | 1.76 | 1.65 | 1.66 | -0.60% | |
| 1.83 | 1.85 | 1.66 | 1.67 | -7.22% | |
| 1.75 | 1.84 | 1.73 | 1.80 | +1.69% | |
| 1.87 | 1.88 | 1.72 | 1.77 | -3.80% | |
| 2.00 | 2.00 | 1.82 | 1.84 | -2.65% | |
| 1.91 | 2.01 | 1.86 | 1.89 | -2.07% | |
| 2.14 | 2.25 | 1.85 | 1.93 | -7.21% | |
| 2.12 | 2.24 | 2.04 | 2.08 | -0.48% | |
| 2.04 | 2.14 | 2.01 | 2.09 | +2.96% | |
| 2.05 | 2.18 | 1.99 | 2.03 | -1.46% | |
| 1.91 | 2.09 | 1.91 | 2.06 | +5.64% | |
| 2.08 | 2.11 | 1.90 | 1.95 | -3.94% | |
| 2.12 | 2.24 | 2.03 | 2.03 | -2.87% | |
| 1.92 | 2.09 | 1.85 | 2.09 | +8.85% | |
| 1.90 | 1.94 | 1.81 | 1.92 | +3.23% | |
| 1.84 | 1.96 | 1.84 | 1.86 | +1.09% | |
| 2.08 | 2.10 | 1.82 | 1.84 | -8.91% | |
| 2.01 | 2.08 | 1.96 | 2.02 | +0.50% | |
| 2.05 | 2.15 | 2.01 | 2.01 | -2.43% | |
| 2.03 | 2.24 | 1.99 | 2.06 | +3.00% | |
| 1.83 | 2.09 | 1.79 | 2.00 | +8.70% | |
| 1.74 | 1.95 | 1.68 | 1.84 | +5.75% | |
| 2.00 | 2.04 | 1.72 | 1.74 | -12.12% | |
| 2.31 | 2.37 | 1.68 | 1.98 | -13.91% | |
| 2.33 | 2.47 | 2.30 | 2.30 | -1.29% | |
| 2.60 | 2.68 | 2.26 | 2.33 | -15.88% | |
| 2.51 | 3.00 | 2.45 | 2.77 | +0.73% | |
| 2.93 | 2.96 | 2.25 | 2.75 | -17.91% | |
| 3.37 | 3.50 | 3.20 | 3.35 | +0.30% | |
| 3.10 | 3.45 | 3.08 | 3.34 | +9.15% | |
| 2.10 | 3.17 | 2.09 | 3.06 | +45.71% | |
| 2.03 | 2.11 | 2.00 | 2.10 | +5.53% | |
| 2.01 | 2.06 | 1.99 | 1.99 | 0.00% | |
| 1.91 | 2.01 | 1.87 | 1.99 | +5.29% | |
| 1.95 | 1.97 | 1.85 | 1.89 | -2.58% | |
| 1.92 | 1.98 | 1.92 | 1.94 | +1.04% | |
| 1.89 | 1.96 | 1.87 | 1.92 | +1.59% | |
| 1.80 | 1.90 | 1.78 | 1.89 | +3.56% | |
| 1.73 | 1.85 | 1.73 | 1.83 | +3.69% | |
| 1.73 | 1.77 | 1.72 | 1.76 | +1.15% | |
| 1.75 | 1.79 | 1.74 | 1.74 | -1.69% | |
| 1.83 | 1.83 | 1.75 | 1.77 | -0.56% | |
| 1.76 | 1.79 | 1.74 | 1.78 | +1.71% | |
| 1.86 | 1.86 | 1.72 | 1.75 | -0.28% | |
| 1.78 | 1.85 | 1.75 | 1.76 | -2.23% | |
| 1.74 | 1.80 | 1.71 | 1.80 | +3.16% | |
| 1.75 | 1.75 | 1.68 | 1.74 | -0.85% | |
| 1.75 | 1.77 | 1.70 | 1.76 | +0.29% | |
| 1.79 | 1.79 | 1.75 | 1.75 | -0.57% | |
| 1.71 | 1.78 | 1.71 | 1.76 | 0.00% | |
| 1.74 | 1.79 | 1.74 | 1.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWAG chart for longer ranges.