U.S. markets closed

Strattec Security Corporation (STRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.52+1.46 (+2.92%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202150.9352.2950.0351.5251.5211,100
Feb 25, 202152.2253.3950.0150.0650.0621,400
Feb 24, 202152.7753.7851.4053.0153.0123,700
Feb 23, 202155.7156.4751.1352.6652.6630,200
Feb 22, 202156.8257.7255.6556.4056.4019,500
Feb 19, 202157.8658.6956.6257.3857.3814,900
Feb 18, 202159.6059.6055.3457.1057.1024,600
Feb 17, 202159.5061.2057.7760.0160.0124,000
Feb 16, 202157.7161.0056.7059.5059.5035,400
Feb 12, 202160.1960.6655.0057.0057.0053,300
Feb 11, 202160.3964.1158.5460.9060.9040,200
Feb 10, 202163.2464.0159.4859.4859.4822,000
Feb 09, 202160.6065.1660.1862.0062.0052,000
Feb 08, 202158.9961.4958.6560.5760.5731,700
Feb 05, 202157.9158.8957.0658.0158.0115,200
Feb 04, 202156.3358.5256.0258.0958.0916,100
Feb 03, 202155.5256.9055.0356.3856.3845,100
Feb 02, 202164.2567.2856.4556.8956.8954,700
Feb 01, 202154.7564.4052.9164.0064.0056,400
Jan 29, 202151.5054.9046.6854.7554.7573,600
Jan 28, 202146.1047.5045.0045.0045.0013,400
Jan 27, 202146.2647.1943.0546.1046.1024,800
Jan 26, 202147.1448.5046.1846.8046.8012,100
Jan 25, 202147.6647.7545.8447.1447.1418,100
Jan 22, 202145.3448.0045.3347.2047.2017,700
Jan 21, 202145.0046.4644.5346.2346.2322,900
Jan 20, 202145.6945.8244.3745.0045.0028,500
Jan 19, 202146.2947.1343.5445.4245.4237,800
Jan 15, 202148.4048.4045.0846.5446.5424,900
Jan 14, 202149.7849.7848.4148.6248.6213,100
Jan 13, 202149.2650.8047.8349.7049.7027,700
Jan 12, 202147.1550.1646.6048.9448.9422,500
Jan 11, 202148.0148.3046.2747.1547.1522,500
Jan 08, 202151.0552.4848.0348.7348.7324,000
Jan 07, 202150.9352.3150.0050.0350.0313,300
Jan 06, 202148.9052.0148.5450.6050.6024,800
Jan 05, 202147.9349.6046.3248.7548.7541,300
Jan 04, 202151.2151.9147.4347.7547.7551,900
Dec 31, 202047.7450.8744.0549.3649.3647,300
Dec 30, 202046.8947.5539.0147.5547.5570,000
Dec 29, 202049.8450.3346.1746.5346.5329,700
Dec 28, 202051.4052.0249.8750.2050.2022,700
Dec 24, 202052.0252.3151.1251.4051.408,500
Dec 23, 202052.2552.9251.7152.6152.618,200
Dec 22, 202052.5052.9151.0152.2552.2520,400
Dec 21, 202051.4352.5048.6052.4252.4232,200
Dec 18, 202051.8552.5650.0150.5850.5828,600
Dec 17, 202051.0052.0750.1251.3551.3516,300
Dec 16, 202050.8852.1749.7150.9050.9030,000
Dec 15, 202049.8951.8149.3650.2050.2049,200
Dec 14, 202047.0449.7246.0049.0449.0432,300
Dec 11, 202045.7746.8845.1446.3546.3514,000
Dec 10, 202044.2746.2144.2745.2545.2512,700
Dec 09, 202044.9045.9344.0344.2444.2417,000
Dec 08, 202045.8646.3543.5044.7044.7030,600
Dec 07, 202046.3846.3844.6046.0946.0925,300
Dec 04, 202046.5646.5645.1845.8445.8423,800
Dec 03, 202045.7647.1244.4046.7646.7631,600
Dec 02, 202043.4446.2843.4446.2846.2819,200
Dec 01, 202045.5047.0042.5443.6043.6022,500
Nov 30, 202044.9544.9541.8044.3044.3032,200
Nov 27, 202037.4541.3036.2441.3041.3022,400
Nov 25, 202036.6938.8035.3838.2538.2522,300
Nov 24, 202038.0038.1536.5237.7837.7810,700
Nov 23, 202037.0738.0036.9637.9137.9119,600
Nov 20, 202035.4736.6435.3936.4136.4118,800
Nov 19, 202033.6035.2633.6035.2635.2615,200
Nov 18, 202034.1634.5034.0734.5034.505,100
Nov 17, 202033.3834.1633.0134.1634.166,300
Nov 16, 202034.2534.9833.3533.3633.3617,600
Nov 13, 202033.6634.3632.5133.8133.814,600
Nov 12, 202034.1834.1832.2633.5333.539,400
Nov 11, 202034.0034.5032.8434.2634.2618,100
Nov 10, 202033.5134.2232.8234.0034.0024,800
Nov 09, 202031.3533.7231.3433.5133.5149,800
Nov 06, 202030.2630.3029.4030.1930.1916,300
Nov 05, 202030.3030.3029.3930.1030.1016,300
Nov 04, 202029.6630.2427.2530.0030.0046,800
Nov 03, 202030.4630.4629.7730.0030.0020,100
Nov 02, 202029.3530.6029.2630.1530.1554,800
Oct 30, 202028.4029.5127.3629.0429.048,200
Oct 29, 202026.8328.3426.8328.3428.3412,300
Oct 28, 202028.2528.2527.0427.0427.046,400
Oct 27, 202029.1429.2528.7528.9628.9633,100
Oct 26, 202029.2529.4128.5629.1029.1024,900
Oct 23, 202027.2030.0027.2028.7628.7666,400
Oct 22, 202023.1023.8023.1023.2523.253,300
Oct 21, 202023.0023.3122.5123.2023.206,500
Oct 20, 202022.3123.3122.3022.3522.358,300
Oct 19, 202022.3222.4022.3222.4022.402,100
Oct 16, 202021.7322.5721.7322.5622.569,000
Oct 15, 202022.2222.2221.3821.7321.733,000
Oct 14, 202022.2522.6422.1322.2222.223,400
Oct 13, 202022.6722.9522.3122.3222.324,800
Oct 12, 202022.1222.9022.1222.9022.904,300
Oct 09, 202022.2522.3022.0022.1822.183,800
Oct 08, 202021.9522.0021.2322.0022.0014,200
Oct 07, 202021.2021.9521.2021.7421.746,700
Oct 06, 202021.1421.6020.7121.2021.2010,700
Oct 05, 202019.9921.2519.9921.0921.096,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...