Strattec Security Corpora...
38.61
0.55 (1.45%)
At close: Jan 15, 2025, 11:02 AM

STRT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 38.07 38.56 37.59 38.06 -0.36 -0.94% 21,414
Jan 13, 2025 37.70 38.42 37.45 38.42 0.25 0.65% 12,000
Jan 10, 2025 39.44 39.58 38.08 38.17 -1.27 -3.22% 14,735
Jan 8, 2025 38.24 39.54 37.91 39.44 1.06 2.76% 16,704
Jan 7, 2025 39.99 39.99 38.21 38.38 -1.81 -4.50% 22,100
Jan 6, 2025 41.00 41.00 39.74 40.19 -0.68 -1.66% 16,335
Jan 3, 2025 39.86 41.04 39.86 40.87 -0.21 -0.51% 10,425
Jan 2, 2025 41.06 41.80 40.82 41.08 -0.12 -0.29% 11,700
Dec 31, 2024 42.14 42.14 40.99 41.20 -0.48 -1.15% 13,637
Dec 30, 2024 41.11 42.21 40.09 41.68 0.38 0.92% 31,400
Dec 27, 2024 41.20 42.12 40.98 41.30 0.26 0.63% 14,200
Dec 26, 2024 40.58 41.86 40.53 41.04 1.08 2.70% 19,200
Dec 24, 2024 40.51 40.78 39.89 39.96 -0.90 -2.20% 8,942
Dec 23, 2024 42.21 42.21 39.75 40.86 -1.20 -2.85% 16,000
Dec 20, 2024 40.86 42.28 40.86 42.06 0.80 1.94% 17,906
Dec 19, 2024 41.01 41.54 40.35 41.26 0.17 0.41% 17,700
Dec 18, 2024 43.77 43.77 40.90 41.09 -2.23 -5.15% 13,100
Dec 17, 2024 43.25 43.65 42.19 43.32 -0.14 -0.32% 20,100
Dec 16, 2024 43.84 44.27 42.32 43.46 -0.51 -1.16% 18,871
Dec 13, 2024 41.63 43.97 41.29 43.97 2.15 5.14% 18,642
Dec 12, 2024 41.86 41.99 41.10 41.82 0.33 0.80% 18,100
Dec 11, 2024 42.10 42.10 40.53 41.49 -0.35 -0.84% 11,910
Dec 10, 2024 41.89 42.58 41.57 41.84 -0.02 -0.05% 17,200
Dec 9, 2024 42.72 43.61 41.45 41.86 -0.85 -1.99% 30,100
Dec 6, 2024 41.98 42.82 41.38 42.71 1.01 2.42% 20,507
Dec 5, 2024 42.53 42.98 41.43 41.70 -1.19 -2.77% 23,703
Dec 4, 2024 41.87 42.94 41.22 42.89 0.47 1.11% 29,900
Dec 3, 2024 42.56 43.35 40.83 42.42 -0.15 -0.35% 36,200
Dec 2, 2024 41.00 43.27 40.35 42.57 1.06 2.55% 32,016
Nov 29, 2024 41.06 42.51 41.03 41.51 0.48 1.17% 17,900
Nov 27, 2024 41.25 41.46 40.85 41.03 -0.22 -0.53% 11,141
Nov 26, 2024 41.50 41.50 40.65 41.25 -0.30 -0.72% 24,100
Nov 25, 2024 42.34 42.70 41.46 41.55 -0.44 -1.05% 23,706
Nov 22, 2024 41.67 42.60 41.67 41.99 0.32 0.77% 16,239
Nov 21, 2024 39.71 42.30 39.71 41.67 1.93 4.86% 24,485
Nov 20, 2024 41.20 41.20 39.37 39.74 -0.99 -2.43% 13,300
Nov 19, 2024 40.50 41.14 40.05 40.73 0.33 0.82% 14,524
Nov 18, 2024 40.05 41.67 40.00 40.40 -0.24 -0.59% 27,000
Nov 15, 2024 40.50 41.57 40.50 40.64 -0.33 -0.81% 12,300
Nov 14, 2024 41.31 41.31 39.67 40.97 0.03 0.07% 22,300
Nov 13, 2024 40.39 42.06 39.92 40.94 0.44 1.09% 26,100
Nov 12, 2024 41.22 41.22 39.62 40.50 -1.42 -3.39% 18,200
Nov 11, 2024 40.39 41.92 39.01 41.92 1.61 3.99% 34,200
Nov 8, 2024 40.53 41.25 39.34 40.31 -0.22 -0.54% 17,515
Nov 7, 2024 38.47 40.93 38.37 40.53 2.55 6.71% 16,103
Nov 6, 2024 38.10 38.40 37.45 37.98 0.97 2.62% 16,514
Nov 5, 2024 37.50 39.21 37.00 37.01 -0.02 -0.05% 29,121
Nov 4, 2024 35.93 37.70 35.77 37.03 0.51 1.40% 21,334
Nov 1, 2024 37.29 37.68 36.40 36.52 -1.03 -2.74% 8,433
Oct 31, 2024 38.52 38.52 37.54 37.55 -1.57 -4.01% 10,700

Create Price Alert on STRT

Your price alert will notify you when the stock price is above 38.61.

Add to Watchlist