Strattec Security Corporation (STRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

51.52+1.46 (+2.92%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	50.93	52.29	50.03	51.52	51.52	11,100
Feb 25, 2021	52.22	53.39	50.01	50.06	50.06	21,400
Feb 24, 2021	52.77	53.78	51.40	53.01	53.01	23,700
Feb 23, 2021	55.71	56.47	51.13	52.66	52.66	30,200
Feb 22, 2021	56.82	57.72	55.65	56.40	56.40	19,500
Feb 19, 2021	57.86	58.69	56.62	57.38	57.38	14,900
Feb 18, 2021	59.60	59.60	55.34	57.10	57.10	24,600
Feb 17, 2021	59.50	61.20	57.77	60.01	60.01	24,000
Feb 16, 2021	57.71	61.00	56.70	59.50	59.50	35,400
Feb 12, 2021	60.19	60.66	55.00	57.00	57.00	53,300
Feb 11, 2021	60.39	64.11	58.54	60.90	60.90	40,200
Feb 10, 2021	63.24	64.01	59.48	59.48	59.48	22,000
Feb 09, 2021	60.60	65.16	60.18	62.00	62.00	52,000
Feb 08, 2021	58.99	61.49	58.65	60.57	60.57	31,700
Feb 05, 2021	57.91	58.89	57.06	58.01	58.01	15,200
Feb 04, 2021	56.33	58.52	56.02	58.09	58.09	16,100
Feb 03, 2021	55.52	56.90	55.03	56.38	56.38	45,100
Feb 02, 2021	64.25	67.28	56.45	56.89	56.89	54,700
Feb 01, 2021	54.75	64.40	52.91	64.00	64.00	56,400
Jan 29, 2021	51.50	54.90	46.68	54.75	54.75	73,600
Jan 28, 2021	46.10	47.50	45.00	45.00	45.00	13,400
Jan 27, 2021	46.26	47.19	43.05	46.10	46.10	24,800
Jan 26, 2021	47.14	48.50	46.18	46.80	46.80	12,100
Jan 25, 2021	47.66	47.75	45.84	47.14	47.14	18,100
Jan 22, 2021	45.34	48.00	45.33	47.20	47.20	17,700
Jan 21, 2021	45.00	46.46	44.53	46.23	46.23	22,900
Jan 20, 2021	45.69	45.82	44.37	45.00	45.00	28,500
Jan 19, 2021	46.29	47.13	43.54	45.42	45.42	37,800
Jan 15, 2021	48.40	48.40	45.08	46.54	46.54	24,900
Jan 14, 2021	49.78	49.78	48.41	48.62	48.62	13,100
Jan 13, 2021	49.26	50.80	47.83	49.70	49.70	27,700
Jan 12, 2021	47.15	50.16	46.60	48.94	48.94	22,500
Jan 11, 2021	48.01	48.30	46.27	47.15	47.15	22,500
Jan 08, 2021	51.05	52.48	48.03	48.73	48.73	24,000
Jan 07, 2021	50.93	52.31	50.00	50.03	50.03	13,300
Jan 06, 2021	48.90	52.01	48.54	50.60	50.60	24,800
Jan 05, 2021	47.93	49.60	46.32	48.75	48.75	41,300
Jan 04, 2021	51.21	51.91	47.43	47.75	47.75	51,900
Dec 31, 2020	47.74	50.87	44.05	49.36	49.36	47,300
Dec 30, 2020	46.89	47.55	39.01	47.55	47.55	70,000
Dec 29, 2020	49.84	50.33	46.17	46.53	46.53	29,700
Dec 28, 2020	51.40	52.02	49.87	50.20	50.20	22,700
Dec 24, 2020	52.02	52.31	51.12	51.40	51.40	8,500
Dec 23, 2020	52.25	52.92	51.71	52.61	52.61	8,200
Dec 22, 2020	52.50	52.91	51.01	52.25	52.25	20,400
Dec 21, 2020	51.43	52.50	48.60	52.42	52.42	32,200
Dec 18, 2020	51.85	52.56	50.01	50.58	50.58	28,600
Dec 17, 2020	51.00	52.07	50.12	51.35	51.35	16,300
Dec 16, 2020	50.88	52.17	49.71	50.90	50.90	30,000
Dec 15, 2020	49.89	51.81	49.36	50.20	50.20	49,200
Dec 14, 2020	47.04	49.72	46.00	49.04	49.04	32,300
Dec 11, 2020	45.77	46.88	45.14	46.35	46.35	14,000
Dec 10, 2020	44.27	46.21	44.27	45.25	45.25	12,700
Dec 09, 2020	44.90	45.93	44.03	44.24	44.24	17,000
Dec 08, 2020	45.86	46.35	43.50	44.70	44.70	30,600
Dec 07, 2020	46.38	46.38	44.60	46.09	46.09	25,300
Dec 04, 2020	46.56	46.56	45.18	45.84	45.84	23,800
Dec 03, 2020	45.76	47.12	44.40	46.76	46.76	31,600
Dec 02, 2020	43.44	46.28	43.44	46.28	46.28	19,200
Dec 01, 2020	45.50	47.00	42.54	43.60	43.60	22,500
Nov 30, 2020	44.95	44.95	41.80	44.30	44.30	32,200
Nov 27, 2020	37.45	41.30	36.24	41.30	41.30	22,400
Nov 25, 2020	36.69	38.80	35.38	38.25	38.25	22,300
Nov 24, 2020	38.00	38.15	36.52	37.78	37.78	10,700
Nov 23, 2020	37.07	38.00	36.96	37.91	37.91	19,600
Nov 20, 2020	35.47	36.64	35.39	36.41	36.41	18,800
Nov 19, 2020	33.60	35.26	33.60	35.26	35.26	15,200
Nov 18, 2020	34.16	34.50	34.07	34.50	34.50	5,100
Nov 17, 2020	33.38	34.16	33.01	34.16	34.16	6,300
Nov 16, 2020	34.25	34.98	33.35	33.36	33.36	17,600
Nov 13, 2020	33.66	34.36	32.51	33.81	33.81	4,600
Nov 12, 2020	34.18	34.18	32.26	33.53	33.53	9,400
Nov 11, 2020	34.00	34.50	32.84	34.26	34.26	18,100
Nov 10, 2020	33.51	34.22	32.82	34.00	34.00	24,800
Nov 09, 2020	31.35	33.72	31.34	33.51	33.51	49,800
Nov 06, 2020	30.26	30.30	29.40	30.19	30.19	16,300
Nov 05, 2020	30.30	30.30	29.39	30.10	30.10	16,300
Nov 04, 2020	29.66	30.24	27.25	30.00	30.00	46,800
Nov 03, 2020	30.46	30.46	29.77	30.00	30.00	20,100
Nov 02, 2020	29.35	30.60	29.26	30.15	30.15	54,800
Oct 30, 2020	28.40	29.51	27.36	29.04	29.04	8,200
Oct 29, 2020	26.83	28.34	26.83	28.34	28.34	12,300
Oct 28, 2020	28.25	28.25	27.04	27.04	27.04	6,400
Oct 27, 2020	29.14	29.25	28.75	28.96	28.96	33,100
Oct 26, 2020	29.25	29.41	28.56	29.10	29.10	24,900
Oct 23, 2020	27.20	30.00	27.20	28.76	28.76	66,400
Oct 22, 2020	23.10	23.80	23.10	23.25	23.25	3,300
Oct 21, 2020	23.00	23.31	22.51	23.20	23.20	6,500
Oct 20, 2020	22.31	23.31	22.30	22.35	22.35	8,300
Oct 19, 2020	22.32	22.40	22.32	22.40	22.40	2,100
Oct 16, 2020	21.73	22.57	21.73	22.56	22.56	9,000
Oct 15, 2020	22.22	22.22	21.38	21.73	21.73	3,000
Oct 14, 2020	22.25	22.64	22.13	22.22	22.22	3,400
Oct 13, 2020	22.67	22.95	22.31	22.32	22.32	4,800
Oct 12, 2020	22.12	22.90	22.12	22.90	22.90	4,300
Oct 09, 2020	22.25	22.30	22.00	22.18	22.18	3,800
Oct 08, 2020	21.95	22.00	21.23	22.00	22.00	14,200
Oct 07, 2020	21.20	21.95	21.20	21.74	21.74	6,700
Oct 06, 2020	21.14	21.60	20.71	21.20	21.20	10,700
Oct 05, 2020	19.99	21.25	19.99	21.09	21.09	6,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.64(-1.50%)

Nasdaq13,192.35+72.92(+0.56%)

Strattec Security Corporation (STRT)

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.64(-1.50%)

Nasdaq
13,192.35
+72.92(+0.56%)