Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
65.80
+0.03 (0.05%)
At close: Oct 2, 2026, 4:00 PM EDT
65.80
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Strattec Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 66.00 | 66.99 | 65.06 | 65.80 | 65.80 | 0.05% | 41,596 |
| Oct 1, 2026 | 65.10 | 65.94 | 63.81 | 65.77 | 65.77 | 1.25% | 39,281 |
| Sep 30, 2026 | 66.61 | 67.37 | 64.69 | 64.96 | 64.96 | -2.39% | 59,888 |
| Sep 29, 2026 | 66.98 | 67.31 | 65.38 | 66.55 | 66.55 | -0.06% | 84,259 |
| Sep 28, 2026 | 66.82 | 67.50 | 65.75 | 66.59 | 66.59 | -0.49% | 67,692 |
| Sep 25, 2026 | 65.89 | 67.22 | 65.76 | 66.92 | 66.92 | 1.73% | 88,178 |
| Sep 24, 2026 | 67.22 | 67.33 | 65.50 | 65.78 | 65.78 | -1.79% | 95,247 |
| Sep 23, 2026 | 65.61 | 67.46 | 65.61 | 66.98 | 66.98 | -0.56% | 71,906 |
| Sep 22, 2026 | 68.28 | 68.56 | 66.43 | 67.36 | 67.36 | 0.25% | 86,648 |
| Sep 21, 2026 | 68.30 | 68.85 | 67.07 | 67.19 | 67.19 | -0.58% | 29,112 |
| Sep 18, 2026 | 67.51 | 68.47 | 66.75 | 67.58 | 67.58 | -1.34% | 131,999 |
| Sep 17, 2026 | 68.91 | 70.00 | 67.39 | 68.50 | 68.50 | -0.04% | 78,672 |
| Sep 16, 2026 | 69.37 | 69.84 | 67.89 | 68.53 | 68.53 | -0.38% | 67,964 |
| Sep 15, 2026 | 70.87 | 70.87 | 68.70 | 68.79 | 68.79 | -3.04% | 42,415 |
| Sep 14, 2026 | 70.65 | 72.30 | 69.79 | 70.95 | 70.95 | -0.60% | 77,819 |
| Sep 11, 2026 | 72.10 | 72.59 | 70.62 | 71.38 | 71.38 | 0.42% | 76,998 |
| Sep 10, 2026 | 72.07 | 72.63 | 70.72 | 71.08 | 71.08 | -1.50% | 84,268 |
| Sep 9, 2026 | 73.58 | 74.39 | 71.38 | 72.16 | 72.16 | -2.93% | 69,828 |
| Sep 8, 2026 | 75.22 | 75.89 | 73.55 | 74.34 | 74.34 | -1.98% | 82,152 |
| Sep 4, 2026 | 73.24 | 76.44 | 73.24 | 75.84 | 75.84 | 1.91% | 82,608 |
| Sep 3, 2026 | 73.07 | 75.58 | 73.07 | 74.42 | 74.42 | 1.85% | 97,695 |
| Sep 2, 2026 | 69.59 | 74.00 | 69.28 | 73.07 | 73.07 | 5.62% | 161,089 |
| Sep 1, 2026 | 69.26 | 70.58 | 66.90 | 69.18 | 69.18 | -1.37% | 94,598 |
| Aug 31, 2026 | 73.62 | 74.02 | 69.31 | 70.14 | 70.14 | -6.53% | 100,548 |
| Aug 28, 2026 | 70.32 | 75.63 | 70.32 | 75.04 | 75.04 | 6.76% | 121,234 |
| Aug 27, 2026 | 71.97 | 72.93 | 70.12 | 70.29 | 70.29 | -3.39% | 87,482 |
| Aug 26, 2026 | 93.00 | 93.00 | 68.18 | 72.76 | 72.76 | -7.98% | 274,608 |
| Aug 25, 2026 | 77.67 | 79.50 | 77.55 | 79.07 | 79.07 | 1.80% | 71,786 |
| Aug 24, 2026 | 81.79 | 81.79 | 76.75 | 77.67 | 77.67 | -5.04% | 79,370 |
| Aug 21, 2026 | 80.30 | 81.86 | 79.80 | 81.79 | 81.79 | 3.00% | 81,072 |
| Aug 20, 2026 | 80.51 | 80.65 | 77.95 | 79.41 | 79.41 | -1.42% | 59,245 |
| Aug 19, 2026 | 82.00 | 82.60 | 80.39 | 80.56 | 80.56 | -1.50% | 57,279 |
| Aug 18, 2026 | 81.94 | 84.25 | 80.30 | 81.78 | 81.78 | 0.05% | 181,132 |
| Aug 17, 2026 | 82.60 | 82.80 | 81.00 | 81.74 | 81.74 | -1.92% | 48,104 |
| Aug 14, 2026 | 81.00 | 83.79 | 80.20 | 83.34 | 83.34 | 3.14% | 104,809 |
| Aug 13, 2026 | 82.42 | 82.42 | 80.07 | 80.80 | 80.80 | -1.07% | 101,464 |
| Aug 12, 2026 | 83.23 | 84.60 | 80.83 | 81.68 | 81.68 | -2.15% | 106,863 |
| Aug 11, 2026 | 84.30 | 87.29 | 83.02 | 83.47 | 83.47 | 0.06% | 100,289 |
| Aug 10, 2026 | 86.00 | 86.43 | 82.67 | 83.42 | 83.42 | -3.44% | 82,653 |
| Aug 7, 2026 | 86.18 | 88.31 | 86.08 | 86.39 | 86.39 | -0.50% | 46,054 |
| Aug 6, 2026 | 88.50 | 89.61 | 86.18 | 86.82 | 86.82 | -2.41% | 79,999 |
| Aug 5, 2026 | 89.26 | 90.29 | 87.51 | 88.96 | 88.96 | 0.54% | 55,319 |
| Aug 4, 2026 | 87.64 | 89.54 | 86.28 | 88.48 | 88.48 | 1.94% | 97,144 |
| Aug 3, 2026 | 88.00 | 90.53 | 85.94 | 86.80 | 86.80 | -1.24% | 72,920 |
| Jul 31, 2026 | 88.13 | 88.80 | 82.99 | 87.89 | 87.89 | -0.57% | 84,505 |
| Jul 30, 2026 | 91.23 | 91.23 | 87.74 | 88.39 | 88.39 | -1.66% | 85,671 |
| Jul 29, 2026 | 88.31 | 91.97 | 88.31 | 89.88 | 89.88 | 1.43% | 88,918 |
| Jul 28, 2026 | 88.56 | 89.70 | 84.71 | 88.61 | 88.61 | 1.22% | 117,313 |
| Jul 27, 2026 | 86.91 | 88.13 | 84.50 | 87.54 | 87.54 | 2.05% | 81,377 |
| Jul 24, 2026 | 85.40 | 87.09 | 84.96 | 85.78 | 85.78 | -0.05% | 56,017 |