Strattec Security Corporation STRT
NASDAQ · United States · Producer Manufacturing
$65.77+0.81 (+1.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.77 | +1.25% | $65.10 | $65.94 | $63.81 | 39.30K |
| 2026-09-30 | $64.96 | -2.39% | $66.61 | $67.37 | $64.69 | 59.90K |
| 2026-09-29 | $66.55 | -0.06% | $66.98 | $67.31 | $65.38 | 84.30K |
| 2026-09-28 | $66.59 | -0.49% | $66.82 | $67.50 | $65.75 | 67.70K |
| 2026-09-25 | $66.92 | +1.73% | $65.89 | $67.22 | $65.76 | 88.20K |
| 2026-09-24 | $65.78 | -1.79% | $67.22 | $67.33 | $65.50 | 95.20K |
| 2026-09-23 | $66.98 | -0.56% | $65.61 | $67.46 | $65.61 | 71.90K |
| 2026-09-22 | $67.36 | +0.25% | $68.28 | $68.56 | $66.43 | 86.60K |
| 2026-09-21 | $67.19 | -0.58% | $68.30 | $68.85 | $67.07 | 29.10K |
| 2026-09-18 | $67.58 | -1.34% | $67.51 | $68.47 | $66.75 | 132.00K |
| 2026-09-17 | $68.50 | -0.04% | $68.91 | $70.00 | $67.39 | 78.70K |
| 2026-09-16 | $68.53 | -0.38% | $69.37 | $69.84 | $67.89 | 68.00K |
| 2026-09-15 | $68.79 | -3.04% | $70.87 | $70.87 | $68.70 | 42.40K |
| 2026-09-14 | $70.95 | -0.60% | $70.65 | $72.30 | $69.79 | 77.80K |
| 2026-09-11 | $71.38 | +0.42% | $72.10 | $72.59 | $70.62 | 77.00K |
| 2026-09-10 | $71.08 | -1.50% | $72.07 | $72.63 | $70.72 | 84.30K |
| 2026-09-09 | $72.16 | -2.93% | $73.58 | $74.39 | $71.38 | 67.80K |
| 2026-09-08 | $74.34 | -1.98% | $75.22 | $75.89 | $73.55 | 82.20K |
| 2026-09-04 | $75.84 | +1.91% | $73.24 | $76.44 | $73.24 | 82.60K |
| 2026-09-03 | $74.42 | +1.85% | $73.07 | $75.58 | $73.07 | 97.70K |
| 2026-09-02 | $73.07 | +5.62% | $69.59 | $74.00 | $69.28 | 161.10K |
| 2026-09-01 | $69.18 | -1.37% | $69.26 | $70.58 | $66.90 | 94.60K |
| 2026-08-31 | $70.14 | -6.53% | $73.62 | $74.02 | $69.31 | 100.50K |
| 2026-08-28 | $75.04 | +6.76% | $70.32 | $75.63 | $70.32 | 121.20K |
| 2026-08-27 | $70.29 | -3.39% | $71.97 | $72.93 | $70.12 | 87.50K |
| 2026-08-26 | $72.76 | -7.98% | $93.00 | $93.00 | $68.18 | 274.60K |
| 2026-08-25 | $79.07 | +1.80% | $77.67 | $79.50 | $77.55 | 71.80K |
| 2026-08-24 | $77.67 | -5.04% | $81.79 | $81.79 | $76.75 | 79.40K |
| 2026-08-21 | $81.79 | +3.00% | $80.30 | $81.86 | $79.80 | 81.10K |
| 2026-08-20 | $79.41 | -1.43% | $80.51 | $80.65 | $77.95 | 59.20K |
| 2026-08-19 | $80.56 | -1.49% | $82.00 | $82.60 | $80.39 | 57.30K |
| 2026-08-18 | $81.78 | +0.05% | $81.94 | $84.25 | $80.30 | 181.10K |
| 2026-08-17 | $81.74 | -1.92% | $82.60 | $82.80 | $81.00 | 48.10K |
| 2026-08-14 | $83.34 | +3.14% | $81.00 | $83.79 | $80.20 | 104.80K |
| 2026-08-13 | $80.80 | -1.08% | $82.42 | $82.42 | $80.07 | 101.50K |
| 2026-08-12 | $81.68 | -2.14% | $83.23 | $84.60 | $80.83 | 106.90K |
| 2026-08-11 | $83.47 | +0.06% | $84.30 | $87.29 | $83.02 | 100.30K |
| 2026-08-10 | $83.42 | -3.44% | $86.00 | $86.43 | $82.67 | 82.70K |
| 2026-08-07 | $86.39 | -0.50% | $86.18 | $88.31 | $86.08 | 46.10K |
| 2026-08-06 | $86.82 | -2.41% | $88.50 | $89.61 | $86.18 | 80.00K |
| 2026-08-05 | $88.96 | +0.54% | $89.26 | $90.29 | $87.51 | 55.30K |
| 2026-08-04 | $88.48 | +1.94% | $87.64 | $89.54 | $86.28 | 97.10K |
| 2026-08-03 | $86.80 | -1.24% | $88.00 | $90.53 | $85.94 | 72.90K |
| 2026-07-31 | $87.89 | -0.57% | $88.13 | $88.80 | $82.99 | 84.50K |
| 2026-07-30 | $88.39 | -1.66% | $91.23 | $91.23 | $87.74 | 85.70K |
| 2026-07-29 | $89.88 | +1.43% | $88.31 | $91.97 | $88.31 | 88.90K |
| 2026-07-28 | $88.61 | +1.22% | $88.56 | $89.70 | $84.71 | 117.30K |
| 2026-07-27 | $87.54 | +2.05% | $86.91 | $88.13 | $84.50 | 81.40K |
| 2026-07-24 | $85.78 | -0.05% | $85.40 | $87.09 | $84.96 | 56.00K |
| 2026-07-23 | $85.82 | +0.99% | $83.31 | $85.82 | $82.46 | 96.80K |
| 2026-07-22 | $84.98 | +0.09% | $84.48 | $85.72 | $83.05 | 80.90K |
| 2026-07-21 | $84.90 | +4.18% | $82.06 | $85.88 | $82.06 | 76.50K |
| 2026-07-20 | $81.49 | -1.06% | $82.79 | $83.52 | $80.66 | 107.30K |
| 2026-07-17 | $82.36 | -1.16% | $81.93 | $84.80 | $78.93 | 75.80K |
| 2026-07-16 | $83.33 | +0.04% | $82.87 | $84.89 | $81.15 | 80.20K |
| 2026-07-15 | $83.30 | +3.20% | $81.87 | $83.31 | $80.99 | 87.00K |
| 2026-07-14 | $80.72 | -0.48% | $81.62 | $82.69 | $79.51 | 79.00K |
| 2026-07-13 | $81.11 | +3.62% | $77.77 | $81.35 | $77.77 | 109.50K |
| 2026-07-10 | $78.28 | +0.66% | $77.42 | $80.15 | $73.37 | 47.20K |
| 2026-07-09 | $77.77 | +2.23% | $76.37 | $78.22 | $75.71 | 90.50K |
| 2026-07-08 | $76.07 | +0.58% | $75.03 | $77.42 | $74.04 | 128.30K |
| 2026-07-07 | $75.63 | -2.11% | $77.82 | $77.82 | $75.37 | 70.20K |
| 2026-07-06 | $77.26 | -0.75% | $77.84 | $79.15 | $74.30 | 94.60K |
| 2026-07-02 | $77.84 | -5.87% | $82.69 | $83.29 | $76.95 | 87.90K |
| 2026-07-01 | $82.69 | +1.52% | $81.45 | $84.26 | $79.09 | 83.20K |
| 2026-06-30 | $81.45 | -0.39% | $81.77 | $81.87 | $79.23 | 122.00K |
| 2026-06-29 | $81.77 | -1.05% | $82.33 | $86.00 | $80.72 | 173.70K |
| 2026-06-26 | $82.64 | +2.30% | $80.05 | $85.00 | $79.64 | 307.20K |
| 2026-06-25 | $80.78 | +0.29% | $80.40 | $81.51 | $79.85 | 131.00K |
| 2026-06-24 | $80.55 | +0.12% | $80.51 | $81.50 | $79.44 | 56.50K |
| 2026-06-23 | $80.45 | +1.51% | $79.10 | $80.62 | $78.64 | 46.80K |
| 2026-06-22 | $79.25 | -0.71% | $80.06 | $81.38 | $79.25 | 46.70K |
| 2026-06-18 | $79.82 | +2.98% | $78.92 | $80.00 | $77.23 | 78.60K |
| 2026-06-17 | $77.51 | -0.78% | $77.40 | $80.21 | $77.00 | 91.90K |
| 2026-06-16 | $78.12 | -0.75% | $78.00 | $80.69 | $77.82 | 48.50K |
| 2026-06-15 | $78.71 | -0.97% | $80.24 | $80.85 | $78.44 | 58.30K |
| 2026-06-12 | $79.48 | +0.88% | $78.68 | $81.30 | $77.34 | 117.60K |
| 2026-06-11 | $78.79 | +1.65% | $77.60 | $79.34 | $76.95 | 78.30K |
| 2026-06-10 | $77.51 | -0.03% | $77.53 | $80.12 | $77.05 | 77.20K |
| 2026-06-09 | $77.53 | -0.53% | $77.96 | $80.89 | $76.46 | 54.50K |
| 2026-06-08 | $77.94 | +0.81% | $78.47 | $79.22 | $76.67 | 48.70K |
| 2026-06-05 | $77.31 | -3.01% | $78.55 | $79.35 | $77.21 | 73.20K |
| 2026-06-04 | $79.71 | +1.93% | $78.54 | $80.12 | $77.33 | 70.00K |
| 2026-06-03 | $78.20 | +0.54% | $76.76 | $79.76 | $75.50 | 70.30K |
| 2026-06-02 | $77.78 | -1.46% | $78.93 | $79.65 | $77.12 | 74.90K |
| 2026-06-01 | $78.93 | -1.29% | $78.76 | $81.09 | $74.84 | 144.40K |
| 2026-05-29 | $79.96 | +0.93% | $78.40 | $81.68 | $77.27 | 101.70K |
| 2026-05-28 | $79.22 | +5.54% | $78.63 | $82.60 | $78.21 | 122.80K |
| 2026-05-27 | $75.06 | +1.20% | $74.11 | $78.01 | $74.07 | 117.90K |
| 2026-05-26 | $74.17 | +2.39% | $72.40 | $74.44 | $72.40 | 54.50K |