Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
67.96
+1.77 (2.67%)
At close: Sep 8, 2025, 4:00 PM
66.61
-1.35 (-1.99%)
After-hours: Sep 8, 2025, 7:18 PM EDT
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 67.87 | 68.50 | 67.31 | 67.90 | - | 2.58% | 66,579 |
| Sep 5, 2025 | 68.18 | 69.20 | 65.93 | 66.19 | 66.19 | -2.93% | 39,186 |
| Sep 4, 2025 | 65.67 | 68.27 | 65.44 | 68.19 | 68.19 | 3.84% | 55,942 |
| Sep 3, 2025 | 66.00 | 67.28 | 65.25 | 65.67 | 65.67 | -0.86% | 52,740 |
| Sep 2, 2025 | 64.00 | 66.35 | 64.00 | 66.24 | 66.24 | 0.56% | 58,577 |
| Aug 29, 2025 | 66.00 | 66.20 | 63.18 | 65.87 | 65.87 | -0.59% | 76,762 |
| Aug 28, 2025 | 66.73 | 66.94 | 64.95 | 66.26 | 66.26 | -0.85% | 99,731 |
| Aug 27, 2025 | 65.55 | 67.02 | 65.17 | 66.83 | 66.83 | 1.95% | 82,088 |
| Aug 26, 2025 | 63.18 | 65.92 | 62.01 | 65.55 | 65.55 | 4.33% | 96,580 |
| Aug 25, 2025 | 66.15 | 66.32 | 60.11 | 62.83 | 62.83 | -6.92% | 222,958 |
| Aug 22, 2025 | 66.48 | 69.00 | 64.53 | 67.50 | 67.50 | 1.63% | 118,950 |
| Aug 21, 2025 | 65.20 | 66.75 | 64.01 | 66.42 | 66.42 | 0.93% | 88,360 |
| Aug 20, 2025 | 67.26 | 67.26 | 63.53 | 65.81 | 65.81 | -3.18% | 136,327 |
| Aug 19, 2025 | 69.67 | 72.24 | 67.82 | 67.97 | 67.97 | -4.29% | 193,074 |
| Aug 18, 2025 | 74.93 | 74.93 | 69.54 | 71.02 | 71.02 | -6.42% | 150,595 |
| Aug 15, 2025 | 79.60 | 83.00 | 71.40 | 75.89 | 75.89 | 0.70% | 186,761 |
| Aug 14, 2025 | 80.00 | 80.00 | 70.60 | 75.36 | 75.36 | -7.83% | 269,557 |
| Aug 13, 2025 | 80.10 | 82.80 | 77.95 | 81.76 | 81.76 | 2.91% | 148,254 |
| Aug 12, 2025 | 76.22 | 82.66 | 76.00 | 79.45 | 79.45 | 6.80% | 275,112 |
| Aug 11, 2025 | 71.89 | 78.50 | 71.60 | 74.39 | 74.39 | 3.88% | 373,505 |
| Aug 8, 2025 | 70.21 | 73.29 | 69.80 | 71.61 | 71.61 | 4.25% | 97,591 |
| Aug 7, 2025 | 67.08 | 70.21 | 67.08 | 68.69 | 68.69 | 3.29% | 77,829 |
| Aug 6, 2025 | 65.34 | 66.52 | 63.00 | 66.50 | 66.50 | 2.48% | 49,655 |
| Aug 5, 2025 | 64.51 | 65.34 | 62.30 | 64.89 | 64.89 | 0.59% | 51,340 |
| Aug 4, 2025 | 63.25 | 65.89 | 63.25 | 64.51 | 64.51 | 3.96% | 87,702 |
| Aug 1, 2025 | 62.70 | 62.90 | 60.33 | 62.05 | 62.05 | -2.22% | 69,885 |
| Jul 31, 2025 | 63.96 | 66.44 | 62.79 | 63.46 | 63.46 | 0.91% | 73,149 |
| Jul 30, 2025 | 64.92 | 65.23 | 62.04 | 62.89 | 62.89 | -3.10% | 53,616 |
| Jul 29, 2025 | 64.91 | 65.93 | 64.72 | 64.90 | 64.90 | 0.34% | 46,594 |
| Jul 28, 2025 | 64.06 | 65.76 | 63.70 | 64.68 | 64.68 | 0.42% | 64,031 |
| Jul 25, 2025 | 65.17 | 65.89 | 64.27 | 64.41 | 64.41 | -1.17% | 38,470 |
| Jul 24, 2025 | 66.34 | 66.34 | 64.00 | 65.17 | 65.17 | -1.78% | 54,828 |
| Jul 23, 2025 | 63.50 | 66.45 | 63.23 | 66.35 | 66.35 | 4.87% | 90,455 |
| Jul 22, 2025 | 62.01 | 63.92 | 61.33 | 63.27 | 63.27 | 2.88% | 73,707 |
| Jul 21, 2025 | 60.32 | 63.37 | 60.32 | 61.50 | 61.50 | 1.96% | 82,226 |
| Jul 18, 2025 | 62.15 | 62.38 | 60.21 | 60.32 | 60.32 | -1.84% | 51,571 |
| Jul 17, 2025 | 62.51 | 63.33 | 61.03 | 61.45 | 61.45 | -2.07% | 56,048 |
| Jul 16, 2025 | 63.05 | 63.65 | 60.85 | 62.75 | 62.75 | -0.41% | 77,141 |
| Jul 15, 2025 | 63.43 | 64.60 | 62.50 | 63.01 | 63.01 | 0.13% | 108,528 |
| Jul 14, 2025 | 63.74 | 63.75 | 60.20 | 62.93 | 62.93 | -1.36% | 122,303 |
| Jul 11, 2025 | 65.31 | 66.03 | 63.05 | 63.80 | 63.80 | -1.44% | 131,355 |
| Jul 10, 2025 | 66.59 | 67.20 | 62.72 | 64.73 | 64.73 | -2.94% | 149,021 |
| Jul 9, 2025 | 65.29 | 67.35 | 64.72 | 66.69 | 66.69 | 2.60% | 105,575 |
| Jul 8, 2025 | 66.65 | 68.34 | 64.60 | 65.00 | 65.00 | -2.31% | 85,710 |
| Jul 7, 2025 | 69.98 | 69.98 | 65.50 | 66.54 | 66.54 | -4.92% | 161,892 |
| Jul 3, 2025 | 68.71 | 70.58 | 68.01 | 69.98 | 69.98 | 4.09% | 123,178 |
| Jul 2, 2025 | 64.80 | 69.93 | 63.85 | 67.23 | 67.23 | 4.67% | 176,427 |
| Jul 1, 2025 | 61.22 | 64.91 | 59.06 | 64.23 | 64.23 | 3.25% | 86,597 |
| Jun 30, 2025 | 60.89 | 66.10 | 60.30 | 62.21 | 62.21 | 1.95% | 175,421 |
| Jun 27, 2025 | 60.35 | 61.37 | 58.61 | 61.02 | 61.02 | 1.72% | 587,869 |