Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
39.16
+0.24 (0.62%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 25.00 | 25.49 | 24.70 | 24.90 | 24.90 | -0.40% | 20,511 |
| Jun 28, 2024 | 25.60 | 26.08 | 25.00 | 25.00 | 25.00 | -2.99% | 30,154 |
| Jun 27, 2024 | 26.20 | 26.41 | 25.46 | 25.77 | 25.77 | -0.31% | 26,291 |
| Jun 26, 2024 | 25.41 | 26.41 | 25.41 | 25.85 | 25.85 | 0.08% | 22,617 |
| Jun 25, 2024 | 24.88 | 25.89 | 24.70 | 25.83 | 25.83 | 5.34% | 17,683 |
| Jun 24, 2024 | 24.75 | 25.68 | 24.50 | 24.52 | 24.52 | -0.93% | 18,841 |
| Jun 21, 2024 | 24.67 | 25.26 | 24.67 | 24.75 | 24.75 | 0.73% | 12,230 |
| Jun 20, 2024 | 25.26 | 25.27 | 24.34 | 24.57 | 24.57 | -1.76% | 11,932 |
| Jun 18, 2024 | 25.68 | 25.98 | 24.93 | 25.01 | 25.01 | -1.11% | 6,913 |
| Jun 17, 2024 | 24.20 | 25.54 | 24.20 | 25.29 | 25.29 | 4.33% | 21,034 |
| Jun 14, 2024 | 26.33 | 26.33 | 24.10 | 24.24 | 24.24 | -5.86% | 36,356 |
| Jun 13, 2024 | 28.81 | 28.81 | 25.50 | 25.75 | 25.75 | -3.95% | 20,362 |
| Jun 12, 2024 | 27.85 | 28.00 | 26.80 | 26.81 | 26.81 | -2.30% | 12,053 |
| Jun 11, 2024 | 27.12 | 27.74 | 26.62 | 27.44 | 27.44 | -0.29% | 7,247 |
| Jun 10, 2024 | 27.36 | 28.05 | 26.91 | 27.52 | 27.52 | -0.33% | 7,148 |
| Jun 7, 2024 | 27.78 | 28.34 | 27.42 | 27.61 | 27.61 | -1.88% | 6,134 |
| Jun 6, 2024 | 28.84 | 28.84 | 28.04 | 28.14 | 28.14 | -1.95% | 6,656 |
| Jun 5, 2024 | 28.74 | 28.85 | 27.82 | 28.70 | 28.70 | -0.28% | 24,648 |
| Jun 4, 2024 | 28.70 | 28.78 | 28.25 | 28.78 | 28.78 | -0.62% | 7,171 |