Advertisement
U.S. markets open in 1 hour 6 minutes

Strattec Security Corporation (STRT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
23.36+0.01 (+0.04%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202423.5923.6523.0223.3623.365,800
Mar 26, 202423.4024.4823.3523.3523.352,800
Mar 25, 202422.5523.3922.2323.2923.297,300
Mar 22, 202422.0022.3021.4322.3022.309,000
Mar 21, 202423.0023.0021.5521.8421.8423,500
Mar 20, 202422.3622.7022.2122.4522.457,800
Mar 19, 202422.2022.7022.0822.1022.105,900
Mar 18, 202422.5122.9022.1122.1122.118,200
Mar 15, 202424.3424.3422.4422.5022.509,800
Mar 14, 202423.7124.1423.0023.1023.1011,500
Mar 13, 202424.0024.3023.7123.7123.716,500
Mar 12, 202424.1024.2523.7323.7323.732,500
Mar 11, 202424.6524.8024.3024.3124.313,300
Mar 08, 202424.3024.6524.3024.6524.65500
Mar 07, 202425.1025.5024.4924.7124.716,500
Mar 06, 202424.8025.4224.7224.8824.886,300
Mar 05, 202425.0025.0024.7524.7524.751,900
Mar 04, 202425.2625.8924.7524.7524.757,800
Mar 01, 202425.9526.5825.2625.2625.2613,500
Feb 29, 202425.2525.6024.9525.5025.507,400
Feb 28, 202425.2025.2624.7825.0625.065,000
Feb 27, 202424.6025.7624.6025.3025.305,400
Feb 26, 202424.4625.2124.2124.7524.758,700
Feb 23, 202424.6124.7723.8124.3224.326,800
Feb 22, 202424.9525.1324.2924.4224.4214,700
Feb 21, 202425.5626.2924.7524.8924.899,500
Feb 20, 202426.8026.8025.6425.6425.646,600
Feb 16, 202426.7527.0126.4126.5126.516,800
Feb 15, 202426.7527.6026.5326.8026.806,200
Feb 14, 202426.7827.1026.5026.8526.859,800
Feb 13, 202427.0127.0125.7826.3026.306,300
Feb 12, 202427.5128.1527.3727.6127.618,900
Feb 09, 202425.9927.8825.9827.7027.7027,200
Feb 08, 202425.9325.9825.2125.4525.455,000
Feb 07, 202425.8526.0725.3425.4225.422,100
Feb 06, 202425.3326.3625.3326.2526.253,000
Feb 05, 202425.6225.6225.1525.1525.151,300
Feb 02, 202425.4825.5025.1225.5025.502,400
Feb 01, 202425.5025.5425.2625.4825.482,300
Jan 31, 202425.6125.6125.0125.2525.254,200
Jan 30, 202425.0025.6024.9925.6025.606,500
Jan 29, 202424.7524.9424.5124.8824.884,000
Jan 26, 202423.6525.2023.6524.9424.948,400
Jan 25, 202423.1523.9423.1523.9423.944,700
Jan 24, 202423.2523.5023.0023.0523.056,200
Jan 23, 202424.2224.2222.9922.9922.993,100
Jan 22, 202422.9623.6122.7523.3623.365,900
Jan 19, 202423.9923.9922.9822.9822.983,200
Jan 18, 202422.5123.8722.5123.8723.8711,200
Jan 17, 202422.7822.7822.2822.2822.282,100
Jan 16, 202422.5023.0222.2022.2622.266,400
Jan 12, 202422.9123.2622.4522.4522.451,400
Jan 11, 202423.2823.2822.6222.9522.953,000
Jan 10, 202423.3023.5022.4923.2023.2020,100
Jan 09, 202423.2823.9123.1723.1823.186,900
Jan 08, 202422.9023.4722.9023.2323.2310,800
Jan 05, 202424.1924.2523.0023.0023.008,600
Jan 04, 202425.0025.7123.4323.8023.8018,400
Jan 03, 202423.7825.4523.2925.2025.2012,700
Jan 02, 202424.7625.1324.1124.1124.114,400
Dec 29, 202325.9525.9524.3425.3425.3410,700
Dec 28, 202325.8727.0725.3125.6625.6616,000
Dec 27, 202328.2428.5025.4626.0026.0022,000
Dec 26, 202328.7030.3428.5028.5028.5019,000
Dec 22, 202325.9029.3125.9028.8028.8028,300
Dec 21, 202325.0026.5925.0025.8125.8117,400
Dec 20, 202323.1725.3423.1724.9924.9934,400
Dec 19, 202322.3522.9322.3522.8522.856,200
Dec 18, 202322.2222.5022.0522.2422.246,400
Dec 15, 202322.0022.4521.6922.4522.4510,000
Dec 14, 202321.9122.4521.1521.8421.849,400
Dec 13, 202321.8022.3721.4322.0522.059,200
Dec 12, 202321.0021.7721.0021.5821.588,300
Dec 11, 202321.2121.5820.8720.9520.9510,000
Dec 08, 202321.5621.7621.0121.1121.1112,300
Dec 07, 202321.9422.1621.5021.7021.706,500
Dec 06, 202321.9322.2721.8522.0222.028,300
Dec 05, 202322.3822.3821.7121.7121.719,500
Dec 04, 202321.5122.3921.5122.0622.0616,800
Dec 01, 202321.7022.0921.3321.5821.5815,200
Nov 30, 202322.3522.8321.1621.3321.3324,200
Nov 29, 202322.7022.9422.0922.2722.2712,300
Nov 28, 202322.9923.5622.6622.6622.6610,300
Nov 27, 202323.1223.5323.1223.2323.235,600
Nov 24, 202323.4523.5023.3923.4623.462,100
Nov 22, 202323.0023.4223.0023.4223.423,000
Nov 21, 202323.0023.4522.9223.0723.072,700
Nov 20, 202323.0523.4223.0523.3523.353,900
Nov 17, 202323.0523.2723.0523.2523.252,900
Nov 16, 202323.3023.5523.1023.1523.157,300
Nov 15, 202323.2123.4523.0123.2623.262,200
Nov 14, 202323.0623.3322.5822.8622.868,800
Nov 13, 202323.4023.4023.0023.0423.046,700
Nov 10, 202323.2523.4523.2523.4523.45600
Nov 09, 202322.6823.2022.6823.2023.207,200
Nov 08, 202323.0023.0623.0023.0623.061,200
Nov 07, 202322.9923.2022.9222.9322.933,300
Nov 06, 202323.0023.2022.5522.7822.789,800
Nov 03, 202323.0023.1922.4722.7522.757,500
Nov 02, 202322.7822.8122.0122.7022.704,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...