Stran & Co Inc (STRN) Historical Stock Data

1.53 ↑0.00 (0.00%)

As of December 15, 2022, 3:45pm EST.

Historical Data

In the past 30 trading days, STRN is up 1.73% a day on average. There have been 22 days where Stran & Co Inc closed green and 8 days where STRN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-10	1.61	1.53	↓$0.08 (-4.97%)	1.47	1.61	54.61K
2023-02-03	1.74	1.75	↑$0.01 (0.57%)	1.72	1.78	19.94K
2023-01-27	1.60	1.66	↑$0.06 (3.49%)	1.57	1.68	65.59K
2023-01-20	1.50	1.56	↑$0.06 (4.00%)	1.43	1.56	106.99K
2023-01-13	1.32	1.39	↑$0.07 (5.30%)	1.32	1.40	12.41K
2023-01-06	1.26	1.38	↑$0.12 (9.31%)	1.26	1.39	29.85K
2022-12-30	1.18	1.26	↑$0.08 (6.79%)	1.15	1.30	80.16K
2022-12-23	1.30	1.34	↑$0.04 (3.08%)	1.29	1.38	11.77K
2022-12-16	1.28	1.38	↑$0.10 (7.81%)	1.25	1.38	121.10K
2022-12-15	1.30	1.34	↑$0.04 (3.08%)	1.30	1.46	56.87K
2022-12-14	1.34	1.33	↓$0.01 (-0.75%)	1.09	1.40	416.41K
2022-12-13	1.34	1.37	↑$0.02 (1.87%)	1.28	1.39	15.02K
2022-12-12	1.28	1.33	↑$0.05 (3.67%)	1.24	1.41	50.87K
2022-12-09	1.35	1.35	↓$0.01 (-0.37%)	1.29	1.37	20.56K
2022-12-08	1.28	1.32	↑$0.04 (3.13%)	1.26	1.35	16.09K
2022-12-07	1.31	1.27	↓$0.04 (-3.05%)	1.21	1.31	92.46K
2022-12-06	1.29	1.29	↑$0.00 (0.00%)	1.28	1.33	32.38K
2022-12-05	1.30	1.32	↑$0.02 (1.54%)	1.30	1.35	17.80K
2022-12-02	1.35	1.37	↑$0.02 (1.48%)	1.33	1.37	18.47K
2022-12-01	1.34	1.36	↑$0.02 (1.49%)	1.31	1.37	16.69K
2022-11-30	1.33	1.34	↑$0.01 (0.75%)	1.30	1.36	51.66K
2022-11-29	1.38	1.37	↓$0.01 (-0.72%)	1.29	1.39	91.38K
2022-11-28	1.40	1.40	↑$0.00 (0.27%)	1.38	1.42	7.82K
2022-11-25	1.46	1.41	↓$0.05 (-3.77%)	1.38	1.46	17.87K
2022-11-23	1.40	1.43	↑$0.03 (2.14%)	1.39	1.43	38.07K
2022-11-22	1.45	1.42	↓$0.03 (-2.07%)	1.40	1.45	90.12K
2022-11-21	1.49	1.47	↓$0.02 (-1.34%)	1.39	1.50	101.84K
2022-11-18	1.43	1.49	↑$0.06 (4.20%)	1.40	1.49	25.42K
2022-11-17	1.43	1.45	↑$0.02 (1.40%)	1.35	1.47	84.57K
2022-11-16	1.38	1.43	↑$0.05 (3.62%)	1.35	1.44	41.86K