Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
77.63
-1.75 (-2.20%)
At close: Mar 12, 2026, 4:00 PM EDT
77.92
+0.29 (0.37%)
After-hours: Mar 12, 2026, 4:10 PM EDT
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 78.30 | 79.37 | 77.52 | 77.92 | 77.92 | -1.84% | 34,971 |
| Mar 11, 2026 | 79.29 | 80.39 | 78.79 | 79.38 | 79.38 | 0.15% | 59,758 |
| Mar 10, 2026 | 78.32 | 81.50 | 78.32 | 79.26 | 79.26 | 0.70% | 33,499 |
| Mar 9, 2026 | 79.10 | 80.32 | 76.05 | 78.71 | 78.71 | -2.16% | 41,863 |
| Mar 6, 2026 | 80.71 | 81.41 | 79.40 | 80.45 | 80.45 | -2.33% | 56,947 |
| Mar 5, 2026 | 84.00 | 84.50 | 81.75 | 82.37 | 82.37 | -3.37% | 29,644 |
| Mar 4, 2026 | 85.88 | 86.68 | 84.83 | 85.24 | 85.24 | -0.36% | 32,649 |
| Mar 3, 2026 | 85.63 | 86.47 | 81.00 | 85.55 | 85.55 | -2.20% | 43,015 |
| Mar 2, 2026 | 87.01 | 88.65 | 85.80 | 87.47 | 87.47 | -0.60% | 43,990 |
| Feb 27, 2026 | 89.38 | 89.98 | 87.26 | 88.00 | 88.00 | -2.74% | 46,237 |
| Feb 26, 2026 | 91.10 | 92.39 | 89.03 | 90.48 | 90.48 | -0.47% | 41,731 |
| Feb 25, 2026 | 89.74 | 90.97 | 89.00 | 90.91 | 90.91 | 2.38% | 33,774 |
| Feb 24, 2026 | 87.83 | 89.98 | 87.62 | 88.80 | 88.80 | 1.72% | 30,340 |
| Feb 23, 2026 | 88.90 | 89.81 | 86.15 | 87.30 | 87.30 | -2.78% | 41,842 |
| Feb 20, 2026 | 89.19 | 91.59 | 88.00 | 89.80 | 89.80 | -0.59% | 62,829 |
| Feb 19, 2026 | 89.00 | 91.51 | 89.00 | 90.33 | 90.33 | 0.20% | 60,125 |
| Feb 18, 2026 | 89.58 | 92.40 | 88.79 | 90.15 | 90.15 | 0.64% | 53,130 |
| Feb 17, 2026 | 90.00 | 91.46 | 87.89 | 89.58 | 89.58 | -0.92% | 56,687 |
| Feb 13, 2026 | 86.83 | 92.30 | 86.83 | 90.41 | 90.41 | 3.69% | 52,840 |
| Feb 12, 2026 | 88.81 | 89.61 | 86.19 | 87.19 | 87.19 | -3.26% | 55,744 |
| Feb 11, 2026 | 87.47 | 90.80 | 87.47 | 90.13 | 90.13 | 4.84% | 44,311 |
| Feb 10, 2026 | 90.90 | 91.16 | 84.66 | 85.97 | 85.97 | -4.59% | 53,725 |
| Feb 9, 2026 | 90.00 | 92.50 | 85.64 | 90.10 | 90.10 | -0.41% | 61,081 |
| Feb 6, 2026 | 84.30 | 92.35 | 79.80 | 90.47 | 90.47 | 4.91% | 59,980 |
| Feb 5, 2026 | 86.86 | 88.99 | 83.06 | 86.24 | 86.24 | -1.23% | 40,475 |
| Feb 4, 2026 | 84.92 | 89.00 | 84.14 | 87.31 | 87.31 | 4.10% | 63,223 |
| Feb 3, 2026 | 83.48 | 84.14 | 81.85 | 83.87 | 83.87 | 1.10% | 33,111 |
| Feb 2, 2026 | 79.74 | 83.91 | 79.53 | 82.96 | 82.96 | 4.85% | 38,344 |
| Jan 30, 2026 | 79.27 | 80.10 | 77.17 | 79.12 | 79.12 | -1.52% | 29,133 |
| Jan 29, 2026 | 78.65 | 80.41 | 77.01 | 80.34 | 80.34 | 2.97% | 20,931 |
| Jan 28, 2026 | 79.25 | 80.39 | 77.64 | 78.02 | 78.02 | -1.03% | 31,319 |
| Jan 27, 2026 | 79.63 | 80.10 | 78.45 | 78.83 | 78.83 | -0.94% | 23,148 |
| Jan 26, 2026 | 79.25 | 80.85 | 78.41 | 79.58 | 79.58 | - | 30,941 |
| Jan 23, 2026 | 82.05 | 82.05 | 79.01 | 79.58 | 79.58 | -3.53% | 29,080 |
| Jan 22, 2026 | 80.30 | 83.70 | 80.25 | 82.50 | 82.50 | 1.26% | 46,043 |
| Jan 21, 2026 | 80.80 | 82.31 | 79.68 | 81.47 | 81.47 | 2.04% | 47,600 |
| Jan 20, 2026 | 79.89 | 81.09 | 77.75 | 79.84 | 79.84 | -2.94% | 42,846 |
| Jan 16, 2026 | 85.63 | 86.47 | 81.46 | 82.26 | 82.26 | -4.05% | 53,750 |
| Jan 15, 2026 | 82.67 | 85.87 | 80.20 | 85.73 | 85.73 | 5.49% | 52,756 |
| Jan 14, 2026 | 82.03 | 82.03 | 80.00 | 81.27 | 81.27 | -0.74% | 32,251 |
| Jan 13, 2026 | 82.22 | 82.22 | 78.79 | 81.88 | 81.88 | 0.87% | 50,877 |
| Jan 12, 2026 | 77.27 | 82.28 | 76.44 | 81.17 | 81.17 | 4.39% | 51,369 |
| Jan 9, 2026 | 77.22 | 77.98 | 75.60 | 77.76 | 77.76 | 0.70% | 37,657 |
| Jan 8, 2026 | 75.39 | 77.65 | 75.39 | 77.22 | 77.22 | 2.56% | 38,030 |
| Jan 7, 2026 | 75.53 | 77.50 | 75.07 | 75.29 | 75.29 | 0.43% | 55,189 |
| Jan 6, 2026 | 76.65 | 76.65 | 72.01 | 74.97 | 74.97 | -1.85% | 88,279 |
| Jan 5, 2026 | 75.64 | 78.41 | 75.00 | 76.38 | 76.38 | 0.46% | 63,111 |
| Jan 2, 2026 | 76.89 | 77.23 | 74.01 | 76.03 | 76.03 | -0.14% | 60,158 |
| Dec 31, 2025 | 77.51 | 78.63 | 75.51 | 76.14 | 76.14 | -1.31% | 76,621 |
| Dec 30, 2025 | 77.50 | 79.25 | 77.04 | 77.15 | 77.15 | -0.43% | 37,375 |