-
5 DAY PERFORMANCE
+9.82% -
1 MONTH PERFORMANCE
+19.76% -
3 MONTH PERFORMANCE
+70.60% -
6 MONTH PERFORMANCE
+76.56% -
YEAR-TO-DATE PERFORMANCE
+67.64% -
1 YEAR PERFORMANCE
+85.47%
Strattec Security Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $37.70 | $42.29 (12.18%) | $43.15 | $37.70 | 88,996 | $168.65 M |
| 09/27/2024 | $38.74 | $38.80 (0.15%) | $38.86 | $38.55 | 6,200 | $154.73 M |
| 09/26/2024 | $38.54 | $38.68 (0.36%) | $38.98 | $38.08 | 6,327 | $154.26 M |
| 09/25/2024 | $38.23 | $38.68 (1.18%) | $39.00 | $38.23 | 5,300 | $154.26 M |
| 09/24/2024 | $39.38 | $39.10 (-0.71%) | $39.89 | $38.49 | 19,700 | $155.93 M |
| 09/23/2024 | $38.08 | $39.00 (2.42%) | $39.26 | $37.40 | 33,300 | $155.53 M |
| 09/20/2024 | $38.50 | $38.40 (-0.26%) | $38.50 | $37.01 | 15,200 | $153.14 M |
| 09/19/2024 | $39.00 | $38.63 (-0.95%) | $39.00 | $38.18 | 10,741 | $154.06 M |
| 09/18/2024 | $38.20 | $38.18 (-0.05%) | $39.25 | $36.36 | 13,800 | $152.26 M |
| 09/17/2024 | $36.54 | $38.20 (4.54%) | $38.75 | $36.54 | 23,225 | $152.34 M |
| 09/16/2024 | $37.64 | $36.03 (-4.28%) | $38.20 | $35.00 | 23,806 | $143.69 M |
| 09/13/2024 | $37.71 | $37.64 (-0.19%) | $38.77 | $37.50 | 19,400 | $150.11 M |
| 09/12/2024 | $36.93 | $37.76 (2.25%) | $37.99 | $36.93 | 9,700 | $150.59 M |
| 09/11/2024 | $35.93 | $36.65 (2%) | $36.65 | $33.80 | 16,700 | $146.16 M |
| 09/10/2024 | $34.95 | $35.73 (2.23%) | $35.78 | $34.16 | 27,900 | $142.49 M |
| 09/09/2024 | $35.04 | $34.95 (-0.26%) | $35.88 | $34.26 | 15,834 | $139.38 M |
| 09/06/2024 | $35.16 | $34.85 (-0.88%) | $35.21 | $34.03 | 25,748 | $138.98 M |
| 09/05/2024 | $35.97 | $35.42 (-1.53%) | $36.36 | $33.91 | 10,846 | $141.25 M |
| 09/04/2024 | $35.57 | $36.03 (1.29%) | $36.62 | $35.57 | 6,300 | $143.69 M |
| 09/03/2024 | $35.14 | $35.50 (1.02%) | $35.51 | $33.99 | 15,100 | $141.57 M |
| 08/30/2024 | $35.10 | $35.47 (1.05%) | $35.60 | $33.81 | 29,941 | $141.45 M |
| 08/29/2024 | $37.04 | $34.64 (-6.48%) | $37.05 | $34.48 | 19,451 | $138.14 M |
| 08/28/2024 | $38.20 | $37.16 (-2.72%) | $38.20 | $35.23 | 19,900 | $148.19 M |
| 08/27/2024 | $37.92 | $37.98 (0.16%) | $38.69 | $37.62 | 15,700 | $151.46 M |
| 08/26/2024 | $39.14 | $38.46 (-1.74%) | $39.14 | $37.41 | 26,018 | $153.38 M |
| 08/23/2024 | $38.44 | $38.38 (-0.16%) | $39.17 | $37.93 | 8,427 | $153.06 M |
| 08/22/2024 | $39.45 | $38.50 (-2.41%) | $39.49 | $37.94 | 20,200 | $153.54 M |
| 08/21/2024 | $39.24 | $39.37 (0.33%) | $39.39 | $37.93 | 13,747 | $157.01 M |
| 08/20/2024 | $39.83 | $38.83 (-2.51%) | $39.84 | $38.73 | 10,629 | $154.85 M |
| 08/19/2024 | $39.38 | $39.76 (0.96%) | $39.89 | $37.80 | 34,613 | $158.56 M |
| 08/16/2024 | $39.31 | $38.89 (-1.07%) | $39.79 | $38.01 | 21,216 | $155.09 M |
| 08/15/2024 | $39.07 | $39.79 (1.84%) | $39.88 | $38.00 | 33,819 | $158.68 M |
| 08/14/2024 | $38.61 | $39.18 (1.48%) | $39.45 | $37.13 | 30,100 | $156.25 M |
| 08/13/2024 | $34.30 | $38.30 (11.66%) | $38.63 | $33.66 | 56,223 | $152.74 M |
| 08/12/2024 | $30.79 | $34.20 (11.08%) | $35.90 | $30.79 | 120,230 | $136.39 M |
| 08/09/2024 | $27.67 | $30.00 (8.42%) | $30.32 | $25.90 | 87,459 | $119.64 M |
| 08/08/2024 | $22.55 | $23.80 (5.54%) | $23.80 | $22.55 | 15,335 | $94.61 M |
| 08/07/2024 | $23.27 | $22.65 (-2.66%) | $23.92 | $22.55 | 13,735 | $90.03 M |
| 08/06/2024 | $22.59 | $23.56 (4.29%) | $23.65 | $22.44 | 44,804 | $93.65 M |
| 08/05/2024 | $21.99 | $22.74 (3.41%) | $22.81 | $21.05 | 33,455 | $90.39 M |
| 08/02/2024 | $24.00 | $23.11 (-3.71%) | $24.00 | $23.02 | 15,429 | $92.16 M |
| 08/01/2024 | $24.62 | $24.56 (-0.24%) | $24.81 | $24.50 | 8,200 | $97.95 M |
| 07/31/2024 | $24.81 | $24.52 (-1.17%) | $24.81 | $24.50 | 6,400 | $97.79 M |
| 07/30/2024 | $25.30 | $24.82 (-1.9%) | $25.30 | $24.82 | 1,817 | $98.98 M |
| 07/29/2024 | $25.99 | $25.30 (-2.65%) | $26.12 | $24.93 | 17,300 | $100.90 M |
| 07/26/2024 | $25.42 | $25.87 (1.77%) | $25.87 | $25.24 | 9,043 | $103.17 M |
| 07/25/2024 | $25.01 | $25.31 (1.2%) | $25.56 | $24.87 | 15,000 | $100.94 M |
| 07/24/2024 | $24.99 | $25.03 (0.16%) | $25.58 | $24.71 | 39,100 | $99.82 M |
| 07/23/2024 | $24.68 | $24.99 (1.26%) | $25.27 | $24.50 | 22,300 | $99.66 M |
| 07/22/2024 | $24.60 | $24.70 (0.41%) | $25.15 | $24.08 | 55,116 | $98.50 M |
| 07/19/2024 | $25.15 | $24.75 (-1.59%) | $25.15 | $24.51 | 12,882 | $98.70 M |
| 07/18/2024 | $25.37 | $25.47 (0.39%) | $25.47 | $24.85 | 13,511 | $101.57 M |
| 07/17/2024 | $24.92 | $25.43 (2.05%) | $25.56 | $24.80 | 30,531 | $101.41 M |
| 07/16/2024 | $24.80 | $25.24 (1.77%) | $25.59 | $24.73 | 31,578 | $100.66 M |
| 07/15/2024 | $23.99 | $24.52 (2.21%) | $25.26 | $23.99 | 30,610 | $97.79 M |
| 07/12/2024 | $24.50 | $23.99 (-2.08%) | $25.02 | $23.98 | 19,540 | $95.67 M |
| 07/11/2024 | $24.50 | $24.26 (-0.98%) | $25.00 | $24.00 | 16,486 | $96.75 M |
| 07/10/2024 | $23.40 | $23.74 (1.45%) | $23.96 | $23.16 | 12,277 | $94.68 M |
| 07/09/2024 | $23.70 | $23.48 (-0.93%) | $24.38 | $23.00 | 23,170 | $93.64 M |
| 07/08/2024 | $24.76 | $23.85 (-3.68%) | $24.90 | $23.85 | 15,610 | $95.11 M |
| 07/05/2024 | $25.22 | $25.03 (-0.75%) | $25.25 | $24.52 | 10,478 | $99.82 M |
| 07/03/2024 | $24.90 | $24.91 (0.04%) | $25.05 | $24.83 | 3,647 | $99.34 M |
| 07/02/2024 | $24.90 | $24.76 (-0.56%) | $25.22 | $24.68 | 17,890 | $98.74 M |
| 07/01/2024 | $25.00 | $24.90 (-0.4%) | $25.49 | $24.70 | 20,511 | $99.30 M |