STRT - Strattec Security Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201921.0921.5820.8721.5521.555,000
Aug 15, 201921.4721.4720.7320.7320.733,400
Aug 14, 201921.5821.5821.5821.5821.58700
Aug 13, 201921.5422.2921.3321.5021.504,300
Aug 12, 201922.1422.4021.5021.5021.50900
Aug 09, 201921.8722.3921.4722.3822.384,200
Aug 08, 201921.1222.2520.7721.3221.325,800
Aug 07, 201920.6821.2620.6820.8620.8612,100
Aug 06, 201920.8921.0020.6020.9020.907,200
Aug 05, 201920.5421.0020.5121.0021.002,000
Aug 02, 201920.7721.8420.6021.0021.0012,800
Aug 01, 201920.8021.5220.5020.5720.5719,900
Jul 31, 201920.9322.1920.7720.7920.7910,300
Jul 30, 201920.0921.0019.9920.9320.932,400
Jul 29, 201921.2421.3120.8621.0021.0018,600
Jul 26, 201921.7521.7721.0921.2421.2411,800
Jul 25, 201921.6921.9121.4921.5021.5014,300
Jul 24, 201921.2321.8021.2321.7621.7617,500
Jul 23, 201921.7521.9421.1321.1821.185,600
Jul 22, 201922.1122.1121.4421.5921.593,000
Jul 19, 201922.3922.6922.0022.1122.117,100
Jul 18, 201922.3022.3022.0022.1222.124,300
Jul 17, 201922.0022.8022.0022.6722.6710,200
Jul 16, 201922.0322.5422.0322.2322.232,800
Jul 15, 201922.5522.9022.2722.7422.7450,000
Jul 12, 201922.9423.2522.5022.6322.638,000
Jul 11, 201922.6223.1722.6222.7722.772,100
Jul 10, 201923.0023.0523.0023.0023.002,300
Jul 09, 201922.9923.3922.9923.1023.101,600
Jul 08, 201923.5023.7223.3823.5923.592,700
Jul 05, 201923.9823.9823.2323.5423.541,200
Jul 03, 201923.6323.6323.6323.6323.63300
Jul 02, 201923.1124.0023.1123.5023.503,300
Jul 01, 201924.0924.0922.6523.1023.106,200
Jun 28, 201922.7524.1022.3324.1024.105,500
Jun 27, 201923.3123.7122.9222.9222.922,700
Jun 26, 201923.7323.9522.9723.0323.036,100
Jun 25, 201924.6424.8523.7323.7323.733,000
Jun 24, 201925.3125.3124.8024.8024.802,000
Jun 21, 201925.9825.9925.1525.1525.151,400
Jun 20, 201925.7826.0025.1825.9025.904,100
Jun 19, 201925.1525.1525.1525.1525.15300
Jun 18, 201926.0127.0025.1525.1525.152,400
Jun 17, 201926.3526.3526.3526.3526.35100
Jun 14, 201926.3326.3526.3326.3526.35600
Jun 13, 201925.8626.4225.8626.3426.347,300
Jun 13, 20190.14 Dividend
Jun 12, 201925.6626.3525.6626.0025.861,900
Jun 11, 201925.3325.3525.1825.2025.061,200
Jun 10, 201924.2825.0024.2524.8324.705,300
Jun 07, 201925.6525.6523.7424.1324.001,500
Jun 06, 201925.1025.1023.8224.1223.991,500
Jun 05, 201925.2025.2025.2025.2025.06400
Jun 04, 201923.7524.9623.7024.6724.544,900
Jun 03, 201924.8024.8023.4523.7523.624,400
May 31, 201924.9624.9923.3824.9924.861,000
May 30, 201923.2524.8423.2524.3724.241,400
May 29, 201923.9124.5023.3024.0023.877,400
May 28, 201925.0325.1224.2324.2324.101,500
May 24, 201925.9625.9624.5224.7124.581,500
May 23, 201925.9325.9325.0025.0224.894,300
May 22, 201926.2326.2325.7825.9925.852,300
May 21, 201926.5126.5126.2326.2326.09800
May 20, 201926.9026.9026.9026.9026.76500
May 17, 201926.0027.2126.0027.2127.061,400
May 16, 201927.1228.7625.3826.0025.8619,700
May 15, 201927.0027.3425.6627.3427.1928,300
May 14, 201927.4927.5027.2027.2127.066,300
May 13, 201928.1128.1127.1227.1226.972,500
May 10, 201928.2028.2028.2028.2028.05100
May 09, 201927.6128.2027.2528.2028.051,700
May 08, 201928.5028.7728.2128.2128.061,300
May 07, 201928.5428.9128.4028.5428.391,100
May 06, 201929.2229.2228.5628.5628.412,900
May 03, 201929.0029.1728.7129.1028.941,600
May 02, 201928.8029.5028.8029.1929.033,100
May 01, 201929.7030.0029.5329.6329.472,300
Apr 30, 201928.6730.5028.6730.2930.131,300
Apr 29, 201928.5330.5028.5330.1930.031,200
Apr 26, 201929.5030.6029.5030.1329.977,500
Apr 25, 201930.1130.1129.7630.0029.843,100
Apr 24, 201929.8030.1029.6029.8629.703,800
Apr 23, 201929.7130.1029.3729.6629.504,500
Apr 22, 201929.6330.0229.2529.9729.811,400
Apr 18, 201929.2529.6329.1529.6329.475,900
Apr 17, 201929.1229.5028.8129.2529.095,700
Apr 16, 201929.5029.7128.5028.5928.445,800
Apr 15, 201928.4229.6028.4229.6029.446,300
Apr 12, 201929.2029.3528.6629.2529.0910,900
Apr 11, 201928.9029.2628.9029.2529.093,300
Apr 10, 201930.1830.2329.0729.4029.248,100
Apr 09, 201930.3330.5729.6530.0029.846,300
Apr 08, 201930.1930.7329.8730.5030.344,200
Apr 05, 201930.3030.4629.7930.0029.843,500
Apr 04, 201930.9031.0529.9130.3530.196,500
Apr 03, 201929.8831.2229.7431.1030.9310,000
Apr 02, 201929.6531.1229.6530.2030.047,000
Apr 01, 201929.6530.6729.6529.7629.604,100
Mar 29, 201930.1930.2629.3029.3829.225,800
Mar 28, 201929.1030.2729.1029.9929.836,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...