5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
-6.74%
YEAR-TO-DATE PERFORMANCE
-17.33%
1 YEAR PERFORMANCE
+47.83%
Strattec Security Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $33.75 | $34.03 (0.83%) | $34.74 | $31.95 | 15,690 | $138.58 M |
| 04/30/2025 | $32.98 | $33.32 (1.03%) | $33.84 | $32.47 | 19,500 | $134.45 M |
| 04/29/2025 | $35.05 | $33.41 (-4.68%) | $35.28 | $31.57 | 28,304 | $134.81 M |
| 04/28/2025 | $36.49 | $34.77 (-4.71%) | $37.18 | $33.87 | 18,100 | $140.30 M |
| 04/25/2025 | $35.42 | $36.48 (2.99%) | $36.83 | $35.29 | 9,446 | $147.20 M |
| 04/24/2025 | $36.19 | $37.11 (2.54%) | $37.27 | $35.97 | 11,910 | $149.74 M |
| 04/23/2025 | $35.57 | $36.23 (1.86%) | $36.60 | $35.23 | 14,231 | $146.19 M |
| 04/22/2025 | $33.49 | $34.35 (2.57%) | $34.48 | $32.74 | 27,100 | $138.60 M |
| 04/21/2025 | $34.89 | $32.53 (-6.76%) | $35.08 | $32.53 | 22,743 | $131.26 M |
| 04/17/2025 | $35.19 | $34.84 (-0.99%) | $35.49 | $34.07 | 32,700 | $140.58 M |
| 04/16/2025 | $35.15 | $35.32 (0.48%) | $36.05 | $33.21 | 11,300 | $142.52 M |
| 04/15/2025 | $36.00 | $35.18 (-2.28%) | $36.09 | $34.15 | 16,300 | $141.95 M |
| 04/14/2025 | $36.28 | $36.26 (-0.06%) | $36.86 | $35.25 | 16,200 | $146.31 M |
| 04/11/2025 | $36.02 | $35.66 (-1%) | $36.52 | $35.52 | 7,148 | $143.89 M |
| 04/10/2025 | $37.61 | $36.10 (-4.01%) | $37.61 | $35.25 | 17,600 | $145.66 M |
| 04/09/2025 | $34.32 | $38.32 (11.66%) | $38.90 | $34.06 | 17,500 | $154.62 M |
| 04/08/2025 | $37.18 | $34.62 (-6.89%) | $38.78 | $33.60 | 14,724 | $139.69 M |
| 04/07/2025 | $33.61 | $35.43 (5.42%) | $37.14 | $33.12 | 22,500 | $142.96 M |
| 04/04/2025 | $37.10 | $36.04 (-2.86%) | $37.10 | $35.07 | 25,100 | $145.42 M |
| 04/03/2025 | $39.22 | $37.92 (-3.31%) | $40.49 | $37.10 | 19,900 | $153.01 M |
| 04/02/2025 | $39.65 | $41.11 (3.68%) | $41.42 | $39.31 | 14,830 | $165.88 M |
| 04/01/2025 | $39.88 | $39.48 (-1%) | $39.88 | $39.09 | 21,026 | $159.30 M |
| 03/31/2025 | $38.88 | $39.46 (1.49%) | $39.89 | $37.39 | 27,404 | $159.22 M |
| 03/28/2025 | $40.73 | $39.78 (-2.33%) | $42.00 | $39.28 | 14,000 | $160.51 M |
| 03/27/2025 | $42.31 | $41.13 (-2.79%) | $42.60 | $40.96 | 17,500 | $165.96 M |
| 03/26/2025 | $42.15 | $42.90 (1.78%) | $43.52 | $42.03 | 14,209 | $173.10 M |
| 03/25/2025 | $42.92 | $42.35 (-1.33%) | $43.00 | $41.91 | 12,241 | $170.88 M |
| 03/24/2025 | $42.90 | $42.98 (0.19%) | $43.22 | $42.40 | 21,544 | $173.42 M |
| 03/21/2025 | $43.35 | $42.67 (-1.57%) | $43.36 | $42.56 | 11,408 | $172.17 M |
| 03/20/2025 | $43.48 | $43.54 (0.14%) | $44.24 | $43.03 | 18,718 | $175.68 M |
| 03/19/2025 | $43.65 | $43.60 (-0.11%) | $43.90 | $43.42 | 13,910 | $175.93 M |
| 03/18/2025 | $44.53 | $43.70 (-1.86%) | $45.65 | $43.42 | 19,300 | $176.33 M |
| 03/17/2025 | $43.06 | $44.42 (3.16%) | $44.42 | $42.84 | 32,000 | $179.23 M |
| 03/14/2025 | $44.08 | $43.35 (-1.66%) | $45.00 | $43.12 | 32,911 | $174.92 M |
| 03/13/2025 | $44.82 | $43.80 (-2.28%) | $45.40 | $43.80 | 21,934 | $176.73 M |
| 03/12/2025 | $44.89 | $45.68 (1.76%) | $46.24 | $43.35 | 19,400 | $184.32 M |
| 03/11/2025 | $43.37 | $44.89 (3.5%) | $45.50 | $43.12 | 26,313 | $181.13 M |
| 03/10/2025 | $44.25 | $43.44 (-1.83%) | $45.79 | $42.56 | 35,214 | $175.28 M |
| 03/07/2025 | $45.00 | $45.21 (0.47%) | $45.49 | $44.14 | 15,700 | $182.42 M |
| 03/06/2025 | $45.97 | $45.49 (-1.04%) | $47.16 | $45.03 | 23,400 | $183.55 M |
| 03/05/2025 | $44.52 | $47.09 (5.77%) | $47.09 | $43.78 | 20,345 | $190.01 M |
| 03/04/2025 | $47.00 | $44.29 (-5.77%) | $48.36 | $44.25 | 42,500 | $178.71 M |
| 03/03/2025 | $49.75 | $47.48 (-4.56%) | $50.80 | $47.06 | 33,300 | $191.58 M |
| 02/28/2025 | $49.55 | $49.73 (0.36%) | $51.23 | $48.86 | 20,400 | $200.66 M |
| 02/27/2025 | $50.29 | $49.79 (-0.99%) | $50.71 | $48.10 | 28,512 | $200.90 M |
| 02/26/2025 | $50.25 | $49.99 (-0.52%) | $51.00 | $49.44 | 45,026 | $201.71 M |
| 02/25/2025 | $50.71 | $49.98 (-1.44%) | $51.18 | $48.53 | 30,023 | $201.67 M |
| 02/24/2025 | $47.49 | $50.50 (6.34%) | $51.72 | $47.49 | 61,300 | $203.77 M |
| 02/21/2025 | $50.54 | $46.96 (-7.08%) | $51.10 | $46.86 | 41,000 | $189.48 M |
| 02/20/2025 | $49.46 | $50.35 (1.8%) | $50.51 | $48.50 | 21,841 | $203.16 M |
| 02/19/2025 | $50.91 | $50.09 (-1.61%) | $51.39 | $49.66 | 34,000 | $202.11 M |
| 02/18/2025 | $49.86 | $51.49 (3.27%) | $52.83 | $49.62 | 67,228 | $207.76 M |
| 02/14/2025 | $50.21 | $48.85 (-2.71%) | $51.39 | $48.80 | 46,643 | $197.11 M |
| 02/13/2025 | $50.63 | $50.32 (-0.61%) | $53.01 | $49.60 | 115,207 | $203.04 M |
| 02/12/2025 | $47.00 | $49.54 (5.4%) | $49.64 | $47.00 | 60,000 | $199.89 M |
| 02/11/2025 | $43.42 | $46.91 (8.04%) | $47.50 | $43.42 | 57,881 | $189.28 M |
| 02/10/2025 | $38.52 | $42.82 (11.16%) | $44.55 | $38.52 | 84,732 | $172.78 M |
| 02/07/2025 | $40.29 | $36.85 (-8.54%) | $40.29 | $32.63 | 19,000 | $148.14 M |
| 02/06/2025 | $36.99 | $38.25 (3.41%) | $38.77 | $35.81 | 27,585 | $153.77 M |
| 02/05/2025 | $36.85 | $36.42 (-1.17%) | $36.86 | $35.90 | 10,441 | $146.41 M |
| 02/04/2025 | $36.78 | $36.84 (0.16%) | $37.13 | $36.31 | 12,000 | $148.10 M |
| 02/03/2025 | $36.73 | $37.27 (1.47%) | $37.27 | $34.99 | 23,501 | $149.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
