Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
59.77
+1.81 (3.12%)
At close: Jun 16, 2025, 4:00 PM
55.15
-4.62 (-7.73%)
After-hours: Jun 16, 2025, 5:20 PM EDT
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 57.67 | 60.43 | 56.01 | 59.77 | - | 3.12% | 74,063 |
| Jun 13, 2025 | 58.25 | 60.96 | 57.71 | 57.96 | 57.96 | -2.29% | 61,571 |
| Jun 12, 2025 | 59.20 | 61.44 | 57.68 | 59.32 | 59.32 | -1.05% | 52,505 |
| Jun 11, 2025 | 59.41 | 61.77 | 57.57 | 59.95 | 59.95 | 2.74% | 104,122 |
| Jun 10, 2025 | 55.65 | 58.58 | 55.25 | 58.35 | 58.35 | 6.05% | 80,013 |
| Jun 9, 2025 | 54.43 | 56.00 | 53.69 | 55.02 | 55.02 | 1.25% | 52,661 |
| Jun 6, 2025 | 54.52 | 55.55 | 53.00 | 54.34 | 54.34 | -0.17% | 42,313 |
| Jun 5, 2025 | 55.41 | 55.56 | 53.57 | 54.43 | 54.43 | -1.43% | 26,976 |
| Jun 4, 2025 | 55.16 | 55.77 | 54.00 | 55.22 | 55.22 | -0.13% | 36,924 |
| Jun 3, 2025 | 55.15 | 56.62 | 54.50 | 55.29 | 55.29 | 1.97% | 50,447 |
| Jun 2, 2025 | 55.25 | 55.97 | 52.42 | 54.22 | 54.22 | -3.14% | 67,374 |
| May 30, 2025 | 53.99 | 56.70 | 53.06 | 55.98 | 55.98 | 3.69% | 48,613 |
| May 29, 2025 | 53.53 | 54.01 | 51.77 | 53.99 | 53.99 | 1.39% | 71,713 |
| May 28, 2025 | 53.57 | 53.85 | 52.49 | 53.25 | 53.25 | -0.08% | 34,313 |
| May 27, 2025 | 52.67 | 53.84 | 51.87 | 53.29 | 53.29 | 2.80% | 75,167 |
| May 23, 2025 | 50.42 | 54.44 | 50.23 | 51.84 | 51.84 | 0.08% | 74,754 |
| May 22, 2025 | 52.42 | 53.71 | 50.25 | 51.80 | 51.80 | -2.76% | 66,852 |
| May 21, 2025 | 51.89 | 54.01 | 49.20 | 53.27 | 53.27 | 5.36% | 52,056 |
| May 20, 2025 | 50.50 | 50.80 | 49.15 | 50.56 | 50.56 | 0.14% | 35,090 |
| May 19, 2025 | 48.28 | 50.50 | 48.00 | 50.49 | 50.49 | 4.58% | 46,878 |
| May 16, 2025 | 50.50 | 50.52 | 47.23 | 48.28 | 48.28 | -3.56% | 47,101 |
| May 15, 2025 | 49.18 | 52.00 | 47.76 | 50.06 | 50.06 | 3.82% | 58,151 |
| May 14, 2025 | 44.52 | 49.67 | 44.44 | 48.22 | 48.22 | 10.39% | 69,165 |
| May 13, 2025 | 42.46 | 44.46 | 42.46 | 43.68 | 43.68 | 5.00% | 22,090 |
| May 12, 2025 | 43.49 | 44.91 | 40.00 | 41.60 | 41.60 | 4.21% | 26,773 |
| May 9, 2025 | 37.50 | 42.51 | 37.50 | 39.92 | 39.92 | 9.07% | 30,192 |
| May 8, 2025 | 34.68 | 36.86 | 33.79 | 36.60 | 36.60 | 8.35% | 24,468 |
| May 7, 2025 | 35.29 | 35.71 | 33.50 | 33.78 | 33.78 | -4.03% | 22,796 |
| May 6, 2025 | 33.60 | 35.89 | 33.26 | 35.20 | 35.20 | 3.56% | 29,284 |
| May 5, 2025 | 35.03 | 35.03 | 33.96 | 33.99 | 33.99 | -3.19% | 17,917 |
| May 2, 2025 | 34.48 | 35.11 | 33.60 | 35.11 | 35.11 | 3.17% | 22,142 |
| May 1, 2025 | 33.75 | 34.74 | 31.95 | 34.03 | 34.03 | 2.13% | 15,690 |
| Apr 30, 2025 | 32.98 | 33.84 | 32.47 | 33.32 | 33.32 | -0.27% | 19,466 |
| Apr 29, 2025 | 35.05 | 35.28 | 31.57 | 33.41 | 33.41 | -3.91% | 28,304 |
| Apr 28, 2025 | 36.49 | 37.18 | 33.87 | 34.77 | 34.77 | -4.69% | 18,082 |
| Apr 25, 2025 | 35.42 | 36.83 | 35.29 | 36.48 | 36.48 | -1.70% | 9,446 |
| Apr 24, 2025 | 36.19 | 37.27 | 35.97 | 37.11 | 37.11 | 2.43% | 11,910 |
| Apr 23, 2025 | 35.57 | 36.60 | 35.23 | 36.23 | 36.23 | 5.47% | 14,231 |
| Apr 22, 2025 | 33.49 | 34.48 | 32.74 | 34.35 | 34.35 | 5.59% | 27,058 |
| Apr 21, 2025 | 34.89 | 35.08 | 32.53 | 32.53 | 32.53 | -6.63% | 22,743 |
| Apr 17, 2025 | 35.19 | 35.49 | 34.07 | 34.84 | 34.84 | -1.36% | 32,688 |
| Apr 16, 2025 | 35.15 | 36.05 | 33.21 | 35.32 | 35.32 | 0.40% | 11,294 |
| Apr 15, 2025 | 36.00 | 36.09 | 34.15 | 35.18 | 35.18 | -2.98% | 16,274 |
| Apr 14, 2025 | 36.28 | 36.86 | 35.25 | 36.26 | 36.26 | 1.68% | 16,199 |
| Apr 11, 2025 | 36.02 | 36.52 | 35.52 | 35.66 | 35.66 | -1.22% | 7,148 |
| Apr 10, 2025 | 37.61 | 37.61 | 35.25 | 36.10 | 36.10 | -5.79% | 17,592 |
| Apr 9, 2025 | 34.32 | 38.90 | 34.06 | 38.32 | 38.32 | 10.69% | 17,451 |
| Apr 8, 2025 | 37.18 | 38.78 | 33.60 | 34.62 | 34.62 | -2.29% | 14,724 |
| Apr 7, 2025 | 33.61 | 37.14 | 33.12 | 35.43 | 35.43 | -1.69% | 22,473 |
| Apr 4, 2025 | 37.10 | 37.10 | 35.07 | 36.04 | 36.04 | -4.96% | 25,069 |