Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.73	42.00	39.28	39.78	39.78	-3.28%	13,994
Mar 27, 2025	42.31	42.60	40.96	41.13	41.13	-4.13%	17,453
Mar 26, 2025	42.15	43.52	42.03	42.90	42.90	1.30%	14,209
Mar 25, 2025	42.92	43.00	41.91	42.35	42.35	-1.47%	12,241
Mar 24, 2025	42.90	43.22	42.40	42.98	42.98	0.73%	21,544
Mar 21, 2025	43.35	43.36	42.56	42.67	42.67	-2.00%	11,408
Mar 20, 2025	43.48	44.24	43.03	43.54	43.54	-0.14%	18,718
Mar 19, 2025	43.65	43.90	43.42	43.60	43.60	-0.23%	13,910
Mar 18, 2025	44.53	45.65	43.42	43.70	43.70	-1.62%	19,258
Mar 17, 2025	43.06	44.42	42.84	44.42	44.42	2.47%	31,986
Mar 14, 2025	44.08	45.00	43.12	43.35	43.35	-1.03%	32,911
Mar 13, 2025	44.82	45.40	43.80	43.80	43.80	-4.12%	21,934
Mar 12, 2025	44.89	46.24	43.35	45.68	45.68	1.76%	19,397
Mar 11, 2025	43.37	45.50	43.12	44.89	44.89	3.34%	26,313
Mar 10, 2025	44.25	45.79	42.56	43.44	43.44	-3.92%	35,203
Mar 7, 2025	45.00	45.49	44.14	45.21	45.21	-0.62%	15,692
Mar 6, 2025	45.97	47.16	45.03	45.49	45.49	-3.40%	23,396
Mar 5, 2025	44.52	47.09	43.78	47.09	47.09	6.32%	20,345
Mar 4, 2025	47.00	48.36	44.25	44.29	44.29	-6.72%	42,463
Mar 3, 2025	49.75	50.80	47.06	47.48	47.48	-4.52%	33,280
Feb 28, 2025	49.55	51.23	48.86	49.73	49.73	-0.12%	20,381
Feb 27, 2025	50.29	50.71	48.10	49.79	49.79	-0.40%	28,512
Feb 26, 2025	50.25	51.00	49.44	49.99	49.99	0.02%	45,026
Feb 25, 2025	50.71	51.18	48.53	49.98	49.98	-1.03%	30,023
Feb 24, 2025	47.49	51.72	47.49	50.50	50.50	7.54%	61,297
Feb 21, 2025	50.54	51.10	46.86	46.96	46.96	-6.73%	40,986
Feb 20, 2025	49.46	50.51	48.50	50.35	50.35	0.52%	21,841
Feb 19, 2025	50.91	51.39	49.66	50.09	50.09	-2.72%	33,961
Feb 18, 2025	49.86	52.83	49.62	51.49	51.49	5.40%	67,228
Feb 14, 2025	50.21	51.39	48.80	48.85	48.85	-2.92%	46,643
Feb 13, 2025	50.63	53.01	49.60	50.32	50.32	1.57%	115,207
Feb 12, 2025	47.00	49.64	47.00	49.54	49.54	5.61%	59,966
Feb 11, 2025	43.42	47.50	43.42	46.91	46.91	9.55%	57,881
Feb 10, 2025	38.52	44.55	38.52	42.82	42.82	16.20%	84,732
Feb 7, 2025	40.29	40.29	32.63	36.85	36.85	-3.66%	18,963
Feb 6, 2025	36.99	38.77	35.81	38.25	38.25	5.02%	27,585
Feb 5, 2025	36.85	36.86	35.90	36.42	36.42	-1.14%	10,441
Feb 4, 2025	36.78	37.13	36.31	36.84	36.84	-1.15%	11,994
Feb 3, 2025	36.73	37.27	34.99	37.27	37.27	-0.51%	23,501
Jan 31, 2025	38.42	38.57	37.02	37.46	37.46	-2.90%	19,315
Jan 30, 2025	38.44	39.55	38.13	38.58	38.58	0.18%	13,501
Jan 29, 2025	37.35	38.90	37.35	38.51	38.51	0.29%	15,177
Jan 28, 2025	39.18	39.18	37.62	38.40	38.40	-0.71%	17,183
Jan 27, 2025	38.64	39.09	38.11	38.68	38.68	-2.04%	10,891
Jan 24, 2025	39.40	39.69	39.04	39.48	39.48	0.53%	6,786
Jan 23, 2025	39.85	39.85	38.35	39.27	39.27	-0.86%	12,898
Jan 22, 2025	39.20	39.89	38.28	39.61	39.61	0.30%	15,235
Jan 21, 2025	40.00	40.15	39.04	39.49	39.49	-1.25%	13,346
Jan 17, 2025	40.36	40.36	39.52	39.99	39.99	0.76%	17,945
Jan 16, 2025	39.75	39.81	39.35	39.69	39.69	-0.18%	12,273