Strattec Security Corpora... (STRT)
42.87
0.52 (1.23%)
At close: Mar 26, 2025, 3:59 PM
43.30
1.00%
After-hours: Mar 26, 2025, 06:25 PM EDT
STRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 42.15 | 43.52 | 42.03 | 42.90 | 0.55 | 1.30% | 14,209 |
| Mar 25, 2025 | 42.92 | 43.00 | 41.91 | 42.35 | -0.63 | -1.47% | 12,241 |
| Mar 24, 2025 | 42.90 | 43.22 | 42.40 | 42.98 | 0.31 | 0.73% | 21,544 |
| Mar 21, 2025 | 43.35 | 43.36 | 42.56 | 42.67 | -0.87 | -2.00% | 11,408 |
| Mar 20, 2025 | 43.48 | 44.24 | 43.03 | 43.54 | -0.06 | -0.14% | 18,718 |
| Mar 19, 2025 | 43.65 | 43.90 | 43.42 | 43.60 | -0.10 | -0.23% | 13,910 |
| Mar 18, 2025 | 44.53 | 45.65 | 43.42 | 43.70 | -0.72 | -1.62% | 19,300 |
| Mar 17, 2025 | 43.06 | 44.42 | 42.84 | 44.42 | 1.07 | 2.47% | 32,000 |
| Mar 14, 2025 | 44.08 | 45.00 | 43.12 | 43.35 | -0.45 | -1.03% | 32,911 |
| Mar 13, 2025 | 44.82 | 45.40 | 43.80 | 43.80 | -1.88 | -4.12% | 21,934 |
| Mar 12, 2025 | 44.89 | 46.24 | 43.35 | 45.68 | 0.79 | 1.76% | 19,400 |
| Mar 11, 2025 | 43.37 | 45.50 | 43.12 | 44.89 | 1.45 | 3.34% | 26,313 |
| Mar 10, 2025 | 44.25 | 45.79 | 42.56 | 43.44 | -1.77 | -3.92% | 35,214 |
| Mar 7, 2025 | 45.00 | 45.49 | 44.14 | 45.21 | -0.28 | -0.62% | 15,700 |
| Mar 6, 2025 | 45.97 | 47.16 | 45.03 | 45.49 | -1.60 | -3.40% | 23,400 |
| Mar 5, 2025 | 44.52 | 47.09 | 43.78 | 47.09 | 2.80 | 6.32% | 20,345 |
| Mar 4, 2025 | 47.00 | 48.36 | 44.25 | 44.29 | -3.19 | -6.72% | 42,500 |
| Mar 3, 2025 | 49.75 | 50.80 | 47.06 | 47.48 | -2.25 | -4.52% | 33,300 |
| Feb 28, 2025 | 49.55 | 51.23 | 48.86 | 49.73 | -0.06 | -0.12% | 20,400 |
| Feb 27, 2025 | 50.29 | 50.71 | 48.10 | 49.79 | -0.20 | -0.40% | 28,512 |
| Feb 26, 2025 | 50.25 | 51.00 | 49.44 | 49.99 | 0.01 | 0.02% | 45,026 |
| Feb 25, 2025 | 50.71 | 51.18 | 48.53 | 49.98 | -0.52 | -1.03% | 30,023 |
| Feb 24, 2025 | 47.49 | 51.72 | 47.49 | 50.50 | 3.54 | 7.54% | 61,300 |
| Feb 21, 2025 | 50.54 | 51.10 | 46.86 | 46.96 | -3.39 | -6.73% | 41,000 |
| Feb 20, 2025 | 49.46 | 50.51 | 48.50 | 50.35 | 0.26 | 0.52% | 21,841 |
| Feb 19, 2025 | 50.91 | 51.39 | 49.66 | 50.09 | -1.40 | -2.72% | 34,000 |
| Feb 18, 2025 | 49.86 | 52.83 | 49.62 | 51.49 | 2.64 | 5.40% | 67,228 |
| Feb 14, 2025 | 50.21 | 51.39 | 48.80 | 48.85 | -1.47 | -2.92% | 46,643 |
| Feb 13, 2025 | 50.63 | 53.01 | 49.60 | 50.32 | 0.78 | 1.57% | 115,207 |
| Feb 12, 2025 | 47.00 | 49.64 | 47.00 | 49.54 | 2.63 | 5.61% | 60,000 |
| Feb 11, 2025 | 43.42 | 47.50 | 43.42 | 46.91 | 4.09 | 9.55% | 57,881 |
| Feb 10, 2025 | 38.52 | 44.55 | 38.52 | 42.82 | 5.97 | 16.20% | 84,732 |
| Feb 7, 2025 | 40.29 | 40.29 | 32.63 | 36.85 | -1.40 | -3.66% | 19,000 |
| Feb 6, 2025 | 36.99 | 38.77 | 35.81 | 38.25 | 1.83 | 5.02% | 27,585 |
| Feb 5, 2025 | 36.85 | 36.86 | 35.90 | 36.42 | -0.42 | -1.14% | 10,441 |
| Feb 4, 2025 | 36.78 | 37.13 | 36.31 | 36.84 | -0.43 | -1.15% | 12,000 |
| Feb 3, 2025 | 36.73 | 37.27 | 34.99 | 37.27 | -0.19 | -0.51% | 23,501 |
| Jan 31, 2025 | 38.42 | 38.57 | 37.02 | 37.46 | -1.12 | -2.90% | 19,315 |
| Jan 30, 2025 | 38.44 | 39.55 | 38.13 | 38.58 | 0.07 | 0.18% | 13,501 |
| Jan 29, 2025 | 37.35 | 38.90 | 37.35 | 38.51 | 0.11 | 0.29% | 15,200 |
| Jan 28, 2025 | 39.18 | 39.18 | 37.62 | 38.40 | -0.27 | -0.70% | 17,200 |
| Jan 27, 2025 | 38.64 | 39.09 | 38.11 | 38.67 | -0.81 | -2.05% | 10,900 |
| Jan 24, 2025 | 39.40 | 39.69 | 39.04 | 39.48 | 0.21 | 0.53% | 6,800 |
| Jan 23, 2025 | 39.85 | 39.85 | 38.35 | 39.27 | -0.34 | -0.86% | 12,900 |
| Jan 22, 2025 | 39.20 | 39.89 | 38.28 | 39.61 | 0.12 | 0.30% | 15,235 |
| Jan 21, 2025 | 40.00 | 40.15 | 39.04 | 39.49 | -0.50 | -1.25% | 13,346 |
| Jan 17, 2025 | 40.36 | 40.36 | 39.52 | 39.99 | 0.30 | 0.76% | 17,945 |
| Jan 16, 2025 | 39.75 | 39.81 | 39.35 | 39.69 | -0.07 | -0.18% | 12,300 |
| Jan 15, 2025 | 38.30 | 39.97 | 38.30 | 39.76 | 1.70 | 4.47% | 22,400 |
| Jan 14, 2025 | 38.07 | 38.56 | 37.59 | 38.06 | -0.36 | -0.94% | 21,414 |