Strattec Security Corporation (STRT) Charts

$49.57

south_east
-$0.52 (-1.04%)
Day's range
$48.5
Day's range
$49.58

5 DAY PERFORMANCE

+1.47%

1 MONTH PERFORMANCE

+23.96%

3 MONTH PERFORMANCE

+24.74%

6 MONTH PERFORMANCE

+27.66%

YEAR-TO-DATE PERFORMANCE

+20.32%

1 YEAR PERFORMANCE

+93.33%

Strattec Security Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $49.46 $49.53 (0.13%) $49.58 $48.50 9,947 $198.22 M
02/19/2025 $50.91 $50.09 (-1.61%) $51.39 $49.66 33,886 $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
01/31/2025 $38.42 $37.46 (-2.5%) $38.57 $37.02 19,315 $150.03 M
01/30/2025 $38.44 $38.58 (0.36%) $39.55 $38.13 13,501 $154.51 M
01/29/2025 $37.35 $38.51 (3.11%) $38.90 $37.35 15,200 $154.23 M
01/28/2025 $39.18 $38.40 (-1.99%) $39.18 $37.62 17,200 $153.79 M
01/27/2025 $38.64 $38.67 (0.08%) $39.09 $38.11 10,900 $154.87 M
01/24/2025 $39.40 $39.48 (0.2%) $39.69 $39.04 6,800 $158.12 M
01/23/2025 $39.85 $39.27 (-1.46%) $39.85 $38.35 12,900 $157.28 M
01/22/2025 $39.20 $39.61 (1.05%) $39.89 $38.28 15,235 $158.64 M
01/21/2025 $40.00 $39.49 (-1.27%) $40.15 $39.04 13,346 $158.16 M
01/17/2025 $40.36 $39.99 (-0.92%) $40.36 $39.52 17,945 $160.16 M
01/16/2025 $39.75 $39.69 (-0.15%) $39.81 $39.35 12,300 $158.96 M
01/15/2025 $38.30 $39.76 (3.81%) $39.97 $38.30 22,400 $159.24 M
01/14/2025 $38.07 $38.06 (-0.03%) $38.56 $37.59 21,414 $152.43 M
01/13/2025 $37.70 $38.42 (1.91%) $38.42 $37.45 12,000 $153.87 M
01/10/2025 $39.44 $38.17 (-3.22%) $39.58 $38.08 14,735 $152.87 M
01/08/2025 $38.24 $39.44 (3.14%) $39.54 $37.91 16,704 $157.96 M
01/07/2025 $39.99 $38.38 (-4.03%) $39.99 $38.21 22,100 $153.71 M
01/06/2025 $41.00 $40.19 (-1.98%) $41.00 $39.74 16,335 $160.96 M
01/03/2025 $39.86 $40.87 (2.53%) $41.04 $39.86 10,425 $163.68 M
01/02/2025 $41.06 $41.08 (0.05%) $41.80 $40.82 11,700 $164.53 M
12/31/2024 $42.14 $41.20 (-2.23%) $42.14 $40.99 13,637 $165.01 M
12/30/2024 $41.11 $41.68 (1.39%) $42.21 $40.09 31,400 $166.93 M
12/27/2024 $41.20 $41.30 (0.24%) $42.12 $40.98 14,200 $165.41 M
12/26/2024 $40.58 $41.04 (1.13%) $41.86 $40.53 19,200 $164.37 M
12/24/2024 $40.51 $39.96 (-1.36%) $40.78 $39.89 8,942 $160.04 M
12/23/2024 $42.21 $40.86 (-3.2%) $42.21 $39.75 16,000 $163.64 M
12/20/2024 $40.86 $42.06 (2.94%) $42.28 $40.86 17,906 $168.45 M
12/19/2024 $41.01 $41.26 (0.61%) $41.54 $40.35 17,700 $165.25 M
12/18/2024 $43.77 $41.09 (-6.12%) $43.77 $40.90 13,100 $164.57 M
12/17/2024 $43.25 $43.32 (0.16%) $43.65 $42.19 20,100 $173.50 M
12/16/2024 $43.84 $43.46 (-0.87%) $44.27 $42.32 18,871 $174.06 M
12/13/2024 $41.63 $43.97 (5.62%) $43.97 $41.29 18,642 $176.10 M
12/12/2024 $41.86 $41.82 (-0.1%) $41.99 $41.10 18,100 $167.49 M
12/11/2024 $42.10 $41.49 (-1.45%) $42.10 $40.53 11,910 $166.17 M
12/10/2024 $41.89 $41.84 (-0.12%) $42.58 $41.57 17,200 $167.57 M
12/09/2024 $42.72 $41.86 (-2.01%) $43.61 $41.45 30,100 $167.65 M
12/06/2024 $41.98 $42.71 (1.74%) $42.82 $41.38 20,507 $171.05 M
12/05/2024 $42.53 $41.70 (-1.95%) $42.98 $41.43 23,703 $167.01 M
12/04/2024 $41.87 $42.89 (2.44%) $42.94 $41.22 29,900 $171.77 M
12/03/2024 $42.56 $42.42 (-0.33%) $43.35 $40.83 36,200 $169.89 M
12/02/2024 $41.00 $42.57 (3.83%) $43.27 $40.35 32,016 $170.49 M
11/29/2024 $41.06 $41.51 (1.1%) $42.51 $41.03 17,900 $166.25 M
11/27/2024 $41.25 $41.03 (-0.53%) $41.46 $40.85 11,141 $164.33 M
11/26/2024 $41.50 $41.25 (-0.6%) $41.50 $40.65 24,100 $165.21 M
11/25/2024 $42.34 $41.55 (-1.87%) $42.70 $41.46 23,706 $166.41 M
11/22/2024 $41.67 $41.99 (0.77%) $42.60 $41.67 16,239 $168.17 M
11/21/2024 $39.71 $41.67 (4.94%) $42.30 $39.71 24,485 $166.89 M
11/20/2024 $41.20 $39.74 (-3.54%) $41.20 $39.37 13,300 $159.16 M