Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,838.53 +2,412.39 (+4.06%) CMC Crypto 200
1,341.02 +64.04 (+5.02%)
Stran & Company, Inc. (SWAG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.2001 | 1.2600 | 1.2001 | 1.2250 | 1.2250 | 12,993 |
| 02 May 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 6,700 |
| 01 May 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,900 |
| 30 Apr 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2250 | 1.2250 | 20,000 |
| 29 Apr 2024 | 1.1300 | 1.1950 | 1.1100 | 1.1500 | 1.1500 | 11,800 |
| 26 Apr 2024 | 1.1600 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 27,200 |
| 25 Apr 2024 | 1.2100 | 1.2300 | 1.0700 | 1.1600 | 1.1600 | 17,600 |
| 24 Apr 2024 | 1.1650 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 15,500 |
| 23 Apr 2024 | 1.1300 | 1.2600 | 1.1100 | 1.1800 | 1.1800 | 24,800 |
| 22 Apr 2024 | 1.2000 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 12,300 |
| 19 Apr 2024 | 1.2300 | 1.3030 | 1.2100 | 1.2200 | 1.2200 | 4,700 |
| 18 Apr 2024 | 1.2360 | 1.2360 | 1.2100 | 1.2100 | 1.2100 | 1,700 |
| 17 Apr 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 19,400 |
| 16 Apr 2024 | 1.2830 | 1.2990 | 1.2300 | 1.2800 | 1.2800 | 8,800 |
| 15 Apr 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 7,700 |
| 12 Apr 2024 | 1.2700 | 1.3300 | 1.2540 | 1.2700 | 1.2700 | 5,300 |
| 11 Apr 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 7,800 |
| 10 Apr 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 4,900 |
| 09 Apr 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 12,400 |
| 08 Apr 2024 | 1.3300 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 9,000 |
| 05 Apr 2024 | 1.3000 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 10,400 |
| 04 Apr 2024 | 1.3300 | 1.4400 | 1.2600 | 1.3700 | 1.3700 | 77,900 |
| 03 Apr 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 39,300 |
| 02 Apr 2024 | 1.4800 | 1.5200 | 1.3000 | 1.3600 | 1.3600 | 85,300 |
| 01 Apr 2024 | 1.5000 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 79,100 |
| 28 Mar 2024 | 1.5000 | 1.5210 | 1.4600 | 1.4600 | 1.4600 | 55,800 |
| 27 Mar 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 17,900 |
| 26 Mar 2024 | 1.4300 | 1.5000 | 1.4110 | 1.4400 | 1.4400 | 38,200 |
| 25 Mar 2024 | 1.4000 | 1.4400 | 1.3510 | 1.4300 | 1.4300 | 17,100 |
| 22 Mar 2024 | 1.4000 | 1.4390 | 1.3400 | 1.4200 | 1.4200 | 35,500 |
| 21 Mar 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 10,200 |
| 20 Mar 2024 | 1.3000 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 14,800 |
| 19 Mar 2024 | 1.3860 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 15,700 |
| 18 Mar 2024 | 1.3400 | 1.4230 | 1.3400 | 1.3500 | 1.3500 | 5,600 |
| 15 Mar 2024 | 1.3380 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 31,300 |
| 14 Mar 2024 | 1.3500 | 1.4350 | 1.3000 | 1.3400 | 1.3400 | 25,200 |
| 13 Mar 2024 | 1.3300 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 39,000 |
| 12 Mar 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 18,300 |
| 11 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 11,600 |
| 08 Mar 2024 | 1.4300 | 1.4400 | 1.3720 | 1.4100 | 1.4100 | 13,500 |
| 07 Mar 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 28,100 |
| 06 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 13,900 |
| 05 Mar 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 12,300 |
| 04 Mar 2024 | 1.4900 | 1.5250 | 1.4310 | 1.4900 | 1.4900 | 16,700 |
| 01 Mar 2024 | 1.5110 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 5,200 |
| 29 Feb 2024 | 1.5500 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 31,300 |
| 28 Feb 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 11,400 |
| 27 Feb 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 16,400 |
| 26 Feb 2024 | 1.5800 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 32,300 |
| 23 Feb 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 10,800 |
| 22 Feb 2024 | 1.5500 | 1.5700 | 1.5130 | 1.5700 | 1.5700 | 5,100 |
| 21 Feb 2024 | 1.5140 | 1.5700 | 1.5100 | 1.5450 | 1.5450 | 22,800 |
| 20 Feb 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 23,000 |
| 16 Feb 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 49,900 |
| 15 Feb 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 30,900 |
| 14 Feb 2024 | 1.5200 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 20,200 |
| 13 Feb 2024 | 1.4980 | 1.5600 | 1.4950 | 1.5600 | 1.5600 | 15,100 |
| 12 Feb 2024 | 1.4800 | 1.5880 | 1.4500 | 1.4900 | 1.4900 | 56,200 |
| 09 Feb 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 17,400 |
| 08 Feb 2024 | 1.4250 | 1.5200 | 1.4250 | 1.4500 | 1.4500 | 27,400 |
| 07 Feb 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 4,100 |
| 06 Feb 2024 | 1.4850 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 2,500 |
| 05 Feb 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5100 | 1.5100 | 2,900 |
| 02 Feb 2024 | 1.5600 | 1.5600 | 1.3500 | 1.5150 | 1.5150 | 39,600 |
| 01 Feb 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 13,100 |
| 31 Jan 2024 | 1.4900 | 1.6100 | 1.4900 | 1.5300 | 1.5300 | 18,900 |
| 30 Jan 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6300 | 1.6300 | 15,600 |
| 29 Jan 2024 | 1.6000 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 37,000 |
| 26 Jan 2024 | 1.6700 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 17,700 |
| 25 Jan 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6500 | 1.6500 | 11,200 |
| 24 Jan 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 4,400 |
| 23 Jan 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 15,600 |
| 22 Jan 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 22,400 |
| 19 Jan 2024 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 15,200 |
| 18 Jan 2024 | 1.5150 | 1.5380 | 1.4000 | 1.4490 | 1.4490 | 13,200 |
| 17 Jan 2024 | 1.5300 | 1.5700 | 1.5150 | 1.5300 | 1.5300 | 6,400 |
| 16 Jan 2024 | 1.6080 | 1.6600 | 1.5410 | 1.5900 | 1.5900 | 21,700 |
| 12 Jan 2024 | 1.5800 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 22,000 |
| 11 Jan 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6200 | 1.6200 | 30,800 |
| 10 Jan 2024 | 1.6700 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 31,900 |
| 09 Jan 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 9,300 |
| 08 Jan 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 32,100 |
| 05 Jan 2024 | 1.6100 | 1.6700 | 1.5400 | 1.6300 | 1.6300 | 77,600 |
| 04 Jan 2024 | 1.5000 | 1.6200 | 1.4910 | 1.5710 | 1.5710 | 18,100 |
| 03 Jan 2024 | 1.4600 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 13,000 |
| 02 Jan 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 18,100 |
| 29 Dec 2023 | 1.5100 | 1.5370 | 1.4400 | 1.4800 | 1.4800 | 8,300 |
| 28 Dec 2023 | 1.5200 | 1.6080 | 1.4700 | 1.5100 | 1.5100 | 32,200 |
| 27 Dec 2023 | 1.5300 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 19,700 |
| 26 Dec 2023 | 1.5700 | 1.5900 | 1.4720 | 1.5600 | 1.5600 | 28,500 |
| 22 Dec 2023 | 1.5300 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 51,400 |
| 21 Dec 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 17,600 |
| 20 Dec 2023 | 1.3800 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 23,600 |
| 19 Dec 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 10,700 |
| 18 Dec 2023 | 1.5020 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 14,800 |
| 15 Dec 2023 | 1.4300 | 1.5400 | 1.4200 | 1.5100 | 1.5100 | 54,900 |
| 14 Dec 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 15,800 |
| 13 Dec 2023 | 1.4120 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 10,000 |
| 12 Dec 2023 | 1.4600 | 1.5000 | 1.3800 | 1.3800 | 1.3800 | 66,900 |
| 11 Dec 2023 | 1.4900 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 19,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.