Strattec Security Corpora...

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