Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.20	41.20	39.37	39.74	39.74	-2.43%	13,254
Nov 19, 2024	40.50	41.14	40.05	40.73	40.73	0.82%	14,524
Nov 18, 2024	40.05	41.67	40.00	40.40	40.40	-0.59%	26,995
Nov 15, 2024	40.50	41.57	40.50	40.64	40.64	-0.81%	12,299
Nov 14, 2024	41.31	41.31	39.67	40.97	40.97	0.07%	22,270
Nov 13, 2024	40.39	42.06	39.92	40.94	40.94	1.09%	26,100
Nov 12, 2024	41.22	41.22	39.62	40.50	40.50	-3.39%	18,155
Nov 11, 2024	40.39	41.92	39.01	41.92	41.92	3.99%	34,163
Nov 8, 2024	40.53	41.25	39.34	40.31	40.31	-0.54%	17,515
Nov 7, 2024	38.47	40.93	38.37	40.53	40.53	6.71%	16,103
Nov 6, 2024	38.10	38.40	37.45	37.98	37.98	2.62%	16,514
Nov 5, 2024	37.50	39.21	37.00	37.01	37.01	-0.05%	29,121
Nov 4, 2024	35.93	37.70	35.77	37.03	37.03	1.40%	21,334
Nov 1, 2024	37.29	37.68	36.40	36.52	36.52	-2.74%	8,433
Oct 31, 2024	38.52	38.52	37.54	37.55	37.55	-4.01%	10,657
Oct 30, 2024	38.74	39.72	38.73	39.12	39.12	1.45%	7,432
Oct 29, 2024	38.00	39.77	38.00	38.56	38.56	-1.10%	16,120
Oct 28, 2024	39.16	39.84	38.68	38.99	38.99	-0.43%	27,000
Oct 25, 2024	38.67	40.01	38.13	39.16	39.16	0.62%	10,512
Oct 24, 2024	38.89	39.17	38.15	38.92	38.92	-1.24%	11,946
Oct 23, 2024	40.24	40.24	38.90	39.41	39.41	-3.29%	11,568
Oct 22, 2024	39.01	40.75	38.58	40.75	40.75	6.42%	18,105
Oct 21, 2024	35.00	39.22	35.00	38.29	38.29	10.66%	37,387
Oct 18, 2024	37.33	37.33	33.79	34.60	34.60	-6.08%	29,858
Oct 17, 2024	36.51	37.18	36.20	36.84	36.84	0.88%	8,009
Oct 16, 2024	37.44	37.44	36.12	36.52	36.52	-0.90%	16,000
Oct 15, 2024	38.05	38.09	36.85	36.85	36.85	-2.12%	9,508
Oct 14, 2024	39.30	39.30	37.65	37.65	37.65	-3.44%	14,757
Oct 11, 2024	38.67	39.10	38.49	38.99	38.99	1.40%	10,163
Oct 10, 2024	39.15	39.15	37.89	38.45	38.45	-0.54%	4,461
Oct 9, 2024	38.86	39.61	38.28	38.66	38.66	0.55%	10,644
Oct 8, 2024	39.26	39.47	38.42	38.45	38.45	-1.16%	11,489
Oct 7, 2024	37.23	38.90	36.99	38.90	38.90	3.60%	12,963
Oct 4, 2024	38.56	38.70	37.55	37.55	37.55	-2.97%	7,834
Oct 3, 2024	38.09	38.99	37.47	38.70	38.70	2.44%	15,259
Oct 2, 2024	41.23	41.23	37.59	37.78	37.78	-9.40%	17,811
Oct 1, 2024	42.80	42.80	41.58	41.70	41.70	-2.25%	18,036
Sep 30, 2024	37.70	43.15	37.70	42.66	42.66	9.95%	89,040
Sep 27, 2024	38.74	38.86	38.55	38.80	38.80	0.31%	6,178
Sep 26, 2024	38.54	38.98	38.08	38.68	38.68	-	6,327
Sep 25, 2024	38.23	39.00	38.23	38.68	38.68	-1.07%	5,261
Sep 24, 2024	39.38	39.89	38.49	39.10	39.10	0.26%	19,691
Sep 23, 2024	38.08	39.26	37.40	39.00	39.00	1.56%	33,255
Sep 20, 2024	38.50	38.50	37.01	38.40	38.40	-0.60%	15,181
Sep 19, 2024	39.00	39.00	38.18	38.63	38.63	1.18%	10,741
Sep 18, 2024	38.20	39.25	36.36	38.18	38.18	-0.05%	13,784
Sep 17, 2024	36.54	38.75	36.54	38.20	38.20	6.02%	23,225
Sep 16, 2024	37.64	38.20	35.00	36.03	36.03	-4.28%	23,806
Sep 13, 2024	37.71	38.77	37.50	37.64	37.64	-0.32%	19,359
Sep 12, 2024	36.93	37.99	36.93	37.76	37.76	3.03%	9,694
Sep 11, 2024	35.93	36.65	33.80	36.65	36.65	2.57%	16,667
Sep 10, 2024	34.95	35.78	34.16	35.73	35.73	2.23%	27,895
Sep 9, 2024	35.04	35.88	34.26	34.95	34.95	0.29%	15,834
Sep 6, 2024	35.16	35.21	34.03	34.85	34.85	-1.61%	25,748
Sep 5, 2024	35.97	36.36	33.91	35.42	35.42	-1.69%	10,846
Sep 4, 2024	35.57	36.63	35.57	36.03	36.03	1.49%	6,269
Sep 3, 2024	35.14	35.51	33.99	35.50	35.50	0.08%	15,081
Aug 30, 2024	35.10	35.61	33.81	35.47	35.47	2.40%	29,941
Aug 29, 2024	37.04	37.05	34.48	34.64	34.64	-6.78%	19,451
Aug 28, 2024	38.20	38.20	35.23	37.16	37.16	-2.16%	19,862
Aug 27, 2024	37.92	38.69	37.62	37.98	37.98	-1.25%	15,687
Aug 26, 2024	39.14	39.14	37.41	38.46	38.46	0.21%	26,018
Aug 23, 2024	38.44	39.17	37.93	38.38	38.38	-0.31%	8,427
Aug 22, 2024	39.45	39.49	37.94	38.50	38.50	-2.21%	20,193
Aug 21, 2024	39.24	39.39	37.93	39.37	39.37	1.39%	13,747
Aug 20, 2024	39.83	39.84	38.73	38.83	38.83	-2.34%	10,629
Aug 19, 2024	39.38	39.89	37.80	39.76	39.76	2.24%	34,613
Aug 16, 2024	39.31	39.79	38.01	38.89	38.89	-2.26%	21,216
Aug 15, 2024	39.07	39.88	38.00	39.79	39.79	1.56%	33,819
Aug 14, 2024	38.61	39.45	37.13	39.18	39.18	2.30%	30,080
Aug 13, 2024	34.30	38.63	33.66	38.30	38.30	11.99%	56,223
Aug 12, 2024	30.79	35.90	30.79	34.20	34.20	14.00%	120,230
Aug 9, 2024	27.67	30.32	25.90	30.00	30.00	26.05%	87,459
Aug 8, 2024	22.55	23.80	22.55	23.80	23.80	5.08%	15,335
Aug 7, 2024	23.27	23.92	22.55	22.65	22.65	-3.86%	13,735
Aug 6, 2024	22.59	23.65	22.44	23.56	23.56	3.61%	44,804
Aug 5, 2024	21.99	22.81	21.05	22.74	22.74	-1.60%	33,455
Aug 2, 2024	24.00	24.00	23.02	23.11	23.11	-5.90%	15,429
Aug 1, 2024	24.62	24.81	24.50	24.56	24.56	0.16%	8,193
Jul 31, 2024	24.81	24.81	24.50	24.52	24.52	-1.21%	6,368
Jul 30, 2024	25.30	25.30	24.82	24.82	24.82	-1.90%	1,817
Jul 29, 2024	25.99	26.12	24.93	25.30	25.30	-2.20%	17,289
Jul 26, 2024	25.42	25.87	25.24	25.87	25.87	2.21%	9,043
Jul 25, 2024	25.01	25.56	24.87	25.31	25.31	1.12%	14,996
Jul 24, 2024	24.99	25.58	24.71	25.03	25.03	0.16%	39,100
Jul 23, 2024	24.68	25.27	24.50	24.99	24.99	1.17%	22,285
Jul 22, 2024	24.60	25.15	24.08	24.70	24.70	-0.20%	55,116
Jul 19, 2024	25.15	25.15	24.51	24.75	24.75	-2.83%	12,882
Jul 18, 2024	25.37	25.47	24.85	25.47	25.47	0.16%	13,511
Jul 17, 2024	24.92	25.56	24.80	25.43	25.43	0.75%	30,531
Jul 16, 2024	24.80	25.59	24.73	25.24	25.24	2.94%	31,578
Jul 15, 2024	23.99	25.26	23.99	24.52	24.52	2.21%	30,610
Jul 12, 2024	24.50	25.02	23.98	23.99	23.99	-1.11%	19,540
Jul 11, 2024	24.50	25.00	24.00	24.26	24.26	2.19%	16,486
Jul 10, 2024	23.40	23.96	23.16	23.74	23.74	1.11%	12,277
Jul 9, 2024	23.70	24.38	23.00	23.48	23.48	-1.55%	23,170
Jul 8, 2024	24.76	24.90	23.85	23.85	23.85	-4.71%	15,610
Jul 5, 2024	25.22	25.25	24.52	25.03	25.03	0.48%	10,478
Jul 3, 2024	24.90	25.05	24.83	24.91	24.91	0.61%	3,647
Jul 2, 2024	24.90	25.22	24.68	24.76	24.76	-0.56%	17,890