Strattec Security Corpora... (STRT)
NASDAQ: STRT
· Real-Time Price · USD
71.14
2.88 (4.22%)
At close: Oct 03, 2025, 3:59 PM
71.50
0.51%
After-hours: Oct 03, 2025, 05:25 PM EDT
STRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.41 | 71.18 | 68.13 | 71.14 | 71.14 | 4.22% | 46,478 |
| Oct 2, 2025 | 69.11 | 69.56 | 67.36 | 68.26 | 68.26 | -2.07% | 51,113 |
| Oct 1, 2025 | 67.69 | 71.06 | 67.40 | 69.70 | 69.70 | 2.41% | 56,200 |
| Sep 30, 2025 | 66.01 | 68.83 | 66.01 | 68.06 | 68.06 | 2.42% | 114,800 |
| Sep 29, 2025 | 67.05 | 67.96 | 65.80 | 66.45 | 66.45 | -0.66% | 37,100 |
| Sep 26, 2025 | 66.99 | 67.19 | 66.11 | 66.89 | 66.89 | -0.15% | 40,102 |
| Sep 25, 2025 | 68.71 | 68.78 | 66.47 | 66.99 | 66.99 | -2.60% | 30,016 |
| Sep 24, 2025 | 66.83 | 70.76 | 66.83 | 68.78 | 68.78 | 1.57% | 59,017 |
| Sep 23, 2025 | 69.00 | 69.54 | 66.79 | 67.72 | 67.72 | -1.07% | 44,520 |
| Sep 22, 2025 | 69.86 | 70.80 | 68.03 | 68.45 | 68.45 | -2.84% | 51,407 |
| Sep 19, 2025 | 71.65 | 71.94 | 69.48 | 70.45 | 70.45 | -1.96% | 126,428 |
| Sep 18, 2025 | 69.79 | 72.20 | 68.68 | 71.86 | 71.86 | 3.40% | 64,300 |
| Sep 17, 2025 | 68.71 | 71.54 | 68.45 | 69.50 | 69.50 | 1.36% | 48,302 |
| Sep 16, 2025 | 70.37 | 71.05 | 66.54 | 68.57 | 68.57 | -2.56% | 50,522 |
| Sep 15, 2025 | 67.28 | 71.04 | 65.00 | 70.37 | 70.37 | 3.55% | 77,600 |
| Sep 12, 2025 | 68.00 | 68.23 | 66.77 | 67.96 | 67.96 | -0.59% | 37,603 |
| Sep 11, 2025 | 67.23 | 68.79 | 67.23 | 68.36 | 68.36 | 1.58% | 57,700 |
| Sep 10, 2025 | 67.30 | 67.82 | 66.55 | 67.30 | 67.30 | -0.12% | 42,300 |
| Sep 9, 2025 | 68.10 | 68.27 | 66.77 | 67.38 | 67.38 | -0.85% | 34,234 |
| Sep 8, 2025 | 67.47 | 68.74 | 66.90 | 67.96 | 67.96 | 2.67% | 66,800 |
Page 1 of 136