Strattec Security Corpora... (STRT)
NASDAQ: STRT
· Real-Time Price · USD
75.56
0.20 (0.27%)
At close: Aug 15, 2025, 3:59 PM
75.53
-0.04%
After-hours: Aug 15, 2025, 04:45 PM EDT
STRT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 79.60 | 83.00 | 71.40 | 75.89 | 75.89 | 0.70% | 186,694 |
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% | 49,700 |
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% | 46,600 |
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% | 38,500 |
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 |