Strattec Security Corpora... (STRT)
NASDAQ: STRT
· Real-Time Price · USD
66.19
-2.00 (-2.93%)
At close: Sep 05, 2025, 3:59 PM
66.19
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
STRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 68.18 | 69.20 | 65.93 | 66.19 | 66.19 | -2.93% | 39,176 |
| Sep 4, 2025 | 65.67 | 68.27 | 65.44 | 68.19 | 68.19 | 3.84% | 55,942 |
| Sep 3, 2025 | 66.00 | 67.28 | 65.25 | 65.67 | 65.67 | -0.86% | 52,954 |
| Sep 2, 2025 | 64.00 | 66.35 | 64.00 | 66.24 | 66.24 | 0.56% | 58,600 |
| Aug 29, 2025 | 66.00 | 66.20 | 63.18 | 65.87 | 65.87 | -0.59% | 76,762 |
| Aug 28, 2025 | 66.73 | 66.94 | 64.95 | 66.26 | 66.26 | -0.85% | 99,731 |
| Aug 27, 2025 | 65.55 | 67.02 | 65.17 | 66.83 | 66.83 | 1.95% | 82,100 |
| Aug 26, 2025 | 63.18 | 65.92 | 62.01 | 65.55 | 65.55 | 4.33% | 96,600 |
| Aug 25, 2025 | 66.15 | 66.32 | 60.11 | 62.83 | 62.83 | -6.92% | 223,000 |
| Aug 22, 2025 | 66.48 | 69.00 | 64.53 | 67.50 | 67.50 | 1.63% | 119,000 |
| Aug 21, 2025 | 65.20 | 66.75 | 64.01 | 66.42 | 66.42 | 0.93% | 88,400 |
| Aug 20, 2025 | 67.26 | 67.26 | 63.53 | 65.81 | 65.81 | -3.18% | 136,327 |
| Aug 19, 2025 | 69.67 | 72.24 | 67.82 | 67.97 | 67.97 | -4.29% | 193,100 |
| Aug 18, 2025 | 74.93 | 74.93 | 69.54 | 71.02 | 71.02 | -6.42% | 150,600 |
| Aug 15, 2025 | 79.60 | 83.00 | 71.40 | 75.89 | 75.89 | 0.70% | 186,800 |
| 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 |