Stran & Company, Inc. (SWAG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.4%
- 3M
- +24.1%
- YTD
- +19.2%
- 1Y
- +50.7%
- 3Y
- +10.6%
- 5Y
- -26.7%
Loading 10-year price history...
SWAG Historical Performance
SWAG Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -39.3%
- 2022 annual price return
- -78.3%
- 2023 annual price return
- +10.4%
- 2024 annual price return
- -38.3%
- 2025 annual price return
- +84.5%
- 2026 annual price return
- -1.1%
SWAG Stock Price Trajectory (2021–2026)
As of July 8, 2026, Stran & Company, Inc. (SWAG) trades at $2.11, representing a +50.7% return over the past year. The stock has delivered a -78.8% total return over five years (-26.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9.96 on September 20, 2021. From this peak, SWAG has corrected -78.8%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers HALO (+50.4% 1Y), FOUR (-50.4% 1Y), and CODA (+14.4% 1Y), SWAG has outperformed the peer group average. Compare SWAG vs HALO →
SWAG Historical Price Data · from 2021
Rows 1–50 of 1,194| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 2.20 | 2.22 | 2.06 | 2.11 | 41K | -5.38% |
| 2026-06-30 | 2.15 | 2.24 | 2.15 | 2.23 | 24K | +0.90% |
| 2026-06-29 | 2.23 | 2.32 | 2.16 | 2.21 | 49K | -0.45% |
| 2026-06-26 | 2.21 | 2.23 | 2.21 | 2.22 | 18K | -0.89% |
| 2026-06-25 | 2.23 | 2.26 | 2.23 | 2.24 | 27K | +0.90% |
| 2026-06-24 | 2.27 | 2.29 | 2.21 | 2.22 | 36K | -1.33% |
| 2026-06-23 | 2.24 | 2.30 | 2.22 | 2.25 | 32K | 0.00% |
| 2026-06-22 | 2.13 | 2.29 | 2.12 | 2.25 | 43K | +3.69% |
| 2026-06-18 | 2.25 | 2.29 | 2.09 | 2.17 | 57K | -3.13% |
| 2026-06-17 | 2.28 | 2.29 | 2.20 | 2.24 | 43K | +0.90% |
| 2026-06-16 | 2.24 | 2.30 | 2.18 | 2.22 | 58K | -2.20% |
| 2026-06-15 | 2.19 | 2.30 | 2.14 | 2.27 | 3K | +8.61% |
| 2026-06-12 | 2.09 | 2.16 | 2.09 | 2.09 | 23K | +1.46% |
| 2026-06-11 | 1.99 | 2.17 | 1.90 | 2.06 | 106K | +5.10% |
| 2026-06-10 | 1.95 | 2.03 | 1.94 | 1.96 | 78K | -3.45% |
| 2026-06-09 | 2.06 | 2.14 | 1.99 | 2.03 | 32K | -2.40% |
| 2026-06-08 | 2.10 | 2.10 | 2.01 | 2.08 | 36K | +2.46% |
| 2026-06-05 | 2.11 | 2.12 | 2.02 | 2.03 | 2K | -3.79% |
| 2026-06-04 | 2.21 | 2.21 | 2.10 | 2.11 | 37K | -6.22% |
| 2026-06-03 | 2.27 | 2.28 | 2.21 | 2.25 | 20K | -0.44% |
| 2026-06-02 | 2.35 | 2.35 | 2.16 | 2.26 | 45K | -0.44% |
| 2026-06-01 | 2.19 | 2.36 | 2.17 | 2.27 | 183K | +7.08% |
| 2026-05-29 | 2.01 | 2.16 | 1.98 | 2.12 | 80K | +7.61% |
| 2026-05-28 | 2.05 | 2.09 | 1.97 | 1.97 | 113K | -2.48% |
| 2026-05-27 | 2.04 | 2.13 | 1.96 | 2.02 | 104K | -1.94% |
| 2026-05-26 | 2.00 | 2.15 | 1.98 | 2.06 | 155K | +5.10% |
| 2026-05-22 | 1.98 | 1.98 | 1.86 | 1.96 | 0 | +1.03% |
| 2026-05-21 | 1.94 | 1.97 | 1.92 | 1.94 | 26K | 0.00% |
| 2026-05-20 | 1.90 | 1.98 | 1.90 | 1.94 | 33K | +3.19% |
| 2026-05-19 | 1.97 | 2.01 | 1.84 | 1.88 | 108K | -4.57% |
| 2026-05-18 | 1.93 | 2.05 | 1.92 | 1.97 | 112K | +4.23% |
| 2026-05-15 | 1.89 | 1.92 | 1.80 | 1.89 | 62K | +6.18% |
| 2026-05-14 | 1.79 | 1.81 | 1.74 | 1.78 | 51K | +2.30% |
| 2026-05-13 | 1.87 | 1.98 | 1.70 | 1.74 | 382K | +3.57% |
| 2026-05-12 | 1.68 | 1.76 | 1.68 | 1.68 | 91K | -0.59% |
| 2026-05-11 | 1.58 | 1.73 | 1.58 | 1.69 | 53K | +6.96% |
| 2026-05-08 | 1.62 | 1.62 | 1.57 | 1.58 | 24K | -0.94% |
| 2026-05-07 | 1.62 | 1.68 | 1.58 | 1.59 | 10K | -3.33% |
| 2026-05-06 | 1.65 | 1.66 | 1.62 | 1.65 | 28K | +1.85% |
| 2026-05-05 | 1.55 | 1.62 | 1.53 | 1.62 | 24K | +7.28% |
| 2026-05-04 | 1.54 | 1.54 | 1.51 | 1.51 | 41K | -2.58% |
| 2026-05-01 | 1.53 | 1.56 | 1.51 | 1.55 | 76K | 0.00% |
| 2026-04-30 | 1.50 | 1.62 | 1.50 | 1.55 | 9K | -1.27% |
| 2026-04-29 | 1.59 | 1.61 | 1.57 | 1.57 | 12K | +3.97% |
| 2026-04-28 | 1.63 | 1.63 | 1.50 | 1.51 | 115K | -3.82% |
| 2026-04-27 | 1.58 | 1.68 | 1.55 | 1.57 | 62K | +0.64% |
| 2026-04-24 | 1.64 | 1.64 | 1.55 | 1.56 | 21K | -0.64% |
| 2026-04-23 | 1.63 | 1.68 | 1.54 | 1.57 | 63K | -3.68% |
| 2026-04-22 | 1.67 | 1.80 | 1.61 | 1.63 | 129K | -2.40% |
| 2026-04-21 | 1.69 | 1.70 | 1.65 | 1.67 | 29K | -2.34% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SWAG — Frequently Asked Questions
Quick answers to the most common questions about buying SWAG stock.
How has SWAG stock performed recently?
SWAG returned +50.7% over the past year, beating its 5-year annualized CAGR of -26.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SWAG's all-time high price?
Stran & Company, Inc. reached $9.96 on 2021-09-20. The 52-week high is $3.50. Current 1-year return of +50.7% places the stock closer to historical peaks.
Where can I download SWAG historical price data?
This page provides SWAG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.