Mail

STRT - Strattec Security Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	21.09	21.58	20.87	21.55	21.55	5,000
Aug 15, 2019	21.47	21.47	20.73	20.73	20.73	3,400
Aug 14, 2019	21.58	21.58	21.58	21.58	21.58	700
Aug 13, 2019	21.54	22.29	21.33	21.50	21.50	4,300
Aug 12, 2019	22.14	22.40	21.50	21.50	21.50	900
Aug 09, 2019	21.87	22.39	21.47	22.38	22.38	4,200
Aug 08, 2019	21.12	22.25	20.77	21.32	21.32	5,800
Aug 07, 2019	20.68	21.26	20.68	20.86	20.86	12,100
Aug 06, 2019	20.89	21.00	20.60	20.90	20.90	7,200
Aug 05, 2019	20.54	21.00	20.51	21.00	21.00	2,000
Aug 02, 2019	20.77	21.84	20.60	21.00	21.00	12,800
Aug 01, 2019	20.80	21.52	20.50	20.57	20.57	19,900
Jul 31, 2019	20.93	22.19	20.77	20.79	20.79	10,300
Jul 30, 2019	20.09	21.00	19.99	20.93	20.93	2,400
Jul 29, 2019	21.24	21.31	20.86	21.00	21.00	18,600
Jul 26, 2019	21.75	21.77	21.09	21.24	21.24	11,800
Jul 25, 2019	21.69	21.91	21.49	21.50	21.50	14,300
Jul 24, 2019	21.23	21.80	21.23	21.76	21.76	17,500
Jul 23, 2019	21.75	21.94	21.13	21.18	21.18	5,600
Jul 22, 2019	22.11	22.11	21.44	21.59	21.59	3,000
Jul 19, 2019	22.39	22.69	22.00	22.11	22.11	7,100
Jul 18, 2019	22.30	22.30	22.00	22.12	22.12	4,300
Jul 17, 2019	22.00	22.80	22.00	22.67	22.67	10,200
Jul 16, 2019	22.03	22.54	22.03	22.23	22.23	2,800
Jul 15, 2019	22.55	22.90	22.27	22.74	22.74	50,000
Jul 12, 2019	22.94	23.25	22.50	22.63	22.63	8,000
Jul 11, 2019	22.62	23.17	22.62	22.77	22.77	2,100
Jul 10, 2019	23.00	23.05	23.00	23.00	23.00	2,300
Jul 09, 2019	22.99	23.39	22.99	23.10	23.10	1,600
Jul 08, 2019	23.50	23.72	23.38	23.59	23.59	2,700
Jul 05, 2019	23.98	23.98	23.23	23.54	23.54	1,200
Jul 03, 2019	23.63	23.63	23.63	23.63	23.63	300
Jul 02, 2019	23.11	24.00	23.11	23.50	23.50	3,300
Jul 01, 2019	24.09	24.09	22.65	23.10	23.10	6,200
Jun 28, 2019	22.75	24.10	22.33	24.10	24.10	5,500
Jun 27, 2019	23.31	23.71	22.92	22.92	22.92	2,700
Jun 26, 2019	23.73	23.95	22.97	23.03	23.03	6,100
Jun 25, 2019	24.64	24.85	23.73	23.73	23.73	3,000
Jun 24, 2019	25.31	25.31	24.80	24.80	24.80	2,000
Jun 21, 2019	25.98	25.99	25.15	25.15	25.15	1,400
Jun 20, 2019	25.78	26.00	25.18	25.90	25.90	4,100
Jun 19, 2019	25.15	25.15	25.15	25.15	25.15	300
Jun 18, 2019	26.01	27.00	25.15	25.15	25.15	2,400
Jun 17, 2019	26.35	26.35	26.35	26.35	26.35	100
Jun 14, 2019	26.33	26.35	26.33	26.35	26.35	600
Jun 13, 2019	25.86	26.42	25.86	26.34	26.34	7,300
Jun 13, 2019	0.14 Dividend
Jun 12, 2019	25.66	26.35	25.66	26.00	25.86	1,900
Jun 11, 2019	25.33	25.35	25.18	25.20	25.06	1,200
Jun 10, 2019	24.28	25.00	24.25	24.83	24.70	5,300
Jun 07, 2019	25.65	25.65	23.74	24.13	24.00	1,500
Jun 06, 2019	25.10	25.10	23.82	24.12	23.99	1,500
Jun 05, 2019	25.20	25.20	25.20	25.20	25.06	400
Jun 04, 2019	23.75	24.96	23.70	24.67	24.54	4,900
Jun 03, 2019	24.80	24.80	23.45	23.75	23.62	4,400
May 31, 2019	24.96	24.99	23.38	24.99	24.86	1,000
May 30, 2019	23.25	24.84	23.25	24.37	24.24	1,400
May 29, 2019	23.91	24.50	23.30	24.00	23.87	7,400
May 28, 2019	25.03	25.12	24.23	24.23	24.10	1,500
May 24, 2019	25.96	25.96	24.52	24.71	24.58	1,500
May 23, 2019	25.93	25.93	25.00	25.02	24.89	4,300
May 22, 2019	26.23	26.23	25.78	25.99	25.85	2,300
May 21, 2019	26.51	26.51	26.23	26.23	26.09	800
May 20, 2019	26.90	26.90	26.90	26.90	26.76	500
May 17, 2019	26.00	27.21	26.00	27.21	27.06	1,400
May 16, 2019	27.12	28.76	25.38	26.00	25.86	19,700
May 15, 2019	27.00	27.34	25.66	27.34	27.19	28,300
May 14, 2019	27.49	27.50	27.20	27.21	27.06	6,300
May 13, 2019	28.11	28.11	27.12	27.12	26.97	2,500
May 10, 2019	28.20	28.20	28.20	28.20	28.05	100
May 09, 2019	27.61	28.20	27.25	28.20	28.05	1,700
May 08, 2019	28.50	28.77	28.21	28.21	28.06	1,300
May 07, 2019	28.54	28.91	28.40	28.54	28.39	1,100
May 06, 2019	29.22	29.22	28.56	28.56	28.41	2,900
May 03, 2019	29.00	29.17	28.71	29.10	28.94	1,600
May 02, 2019	28.80	29.50	28.80	29.19	29.03	3,100
May 01, 2019	29.70	30.00	29.53	29.63	29.47	2,300
Apr 30, 2019	28.67	30.50	28.67	30.29	30.13	1,300
Apr 29, 2019	28.53	30.50	28.53	30.19	30.03	1,200
Apr 26, 2019	29.50	30.60	29.50	30.13	29.97	7,500
Apr 25, 2019	30.11	30.11	29.76	30.00	29.84	3,100
Apr 24, 2019	29.80	30.10	29.60	29.86	29.70	3,800
Apr 23, 2019	29.71	30.10	29.37	29.66	29.50	4,500
Apr 22, 2019	29.63	30.02	29.25	29.97	29.81	1,400
Apr 18, 2019	29.25	29.63	29.15	29.63	29.47	5,900
Apr 17, 2019	29.12	29.50	28.81	29.25	29.09	5,700
Apr 16, 2019	29.50	29.71	28.50	28.59	28.44	5,800
Apr 15, 2019	28.42	29.60	28.42	29.60	29.44	6,300
Apr 12, 2019	29.20	29.35	28.66	29.25	29.09	10,900
Apr 11, 2019	28.90	29.26	28.90	29.25	29.09	3,300
Apr 10, 2019	30.18	30.23	29.07	29.40	29.24	8,100
Apr 09, 2019	30.33	30.57	29.65	30.00	29.84	6,300
Apr 08, 2019	30.19	30.73	29.87	30.50	30.34	4,200
Apr 05, 2019	30.30	30.46	29.79	30.00	29.84	3,500
Apr 04, 2019	30.90	31.05	29.91	30.35	30.19	6,500
Apr 03, 2019	29.88	31.22	29.74	31.10	30.93	10,000
Apr 02, 2019	29.65	31.12	29.65	30.20	30.04	7,000
Apr 01, 2019	29.65	30.67	29.65	29.76	29.60	4,100
Mar 29, 2019	30.19	30.26	29.30	29.38	29.22	5,800
Mar 28, 2019	29.10	30.27	29.10	29.99	29.83	6,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...