5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
+9.14%
6 MONTH PERFORMANCE
+69.33%
YEAR-TO-DATE PERFORMANCE
+65.39%
1 YEAR PERFORMANCE
+62.38%
Strattec Security Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2024 | $40.50 | $40.73 (0.57%) | $41.14 | $40.05 | 14,524 | $163.12 M |
| 11/18/2024 | $40.05 | $40.40 (0.87%) | $41.67 | $40.00 | 27,000 | $161.80 M |
| 11/15/2024 | $40.50 | $40.64 (0.35%) | $41.57 | $40.50 | 12,300 | $162.76 M |
| 11/14/2024 | $41.31 | $40.97 (-0.82%) | $41.31 | $39.67 | 22,300 | $164.08 M |
| 11/13/2024 | $40.39 | $40.94 (1.36%) | $42.06 | $39.92 | 26,100 | $163.96 M |
| 11/12/2024 | $41.22 | $40.50 (-1.75%) | $41.22 | $39.62 | 18,200 | $162.20 M |
| 11/11/2024 | $40.39 | $41.92 (3.79%) | $41.92 | $39.01 | 34,200 | $167.89 M |
| 11/08/2024 | $40.53 | $40.31 (-0.54%) | $41.25 | $39.34 | 17,515 | $161.44 M |
| 11/07/2024 | $38.47 | $40.53 (5.35%) | $40.93 | $38.37 | 16,103 | $162.32 M |
| 11/06/2024 | $38.10 | $37.98 (-0.31%) | $38.40 | $37.45 | 16,514 | $152.11 M |
| 11/05/2024 | $37.50 | $37.01 (-1.31%) | $39.21 | $37.00 | 29,121 | $148.23 M |
| 11/04/2024 | $35.93 | $37.03 (3.06%) | $37.70 | $35.77 | 21,334 | $148.31 M |
| 11/01/2024 | $37.29 | $36.52 (-2.06%) | $37.68 | $36.40 | 8,433 | $146.26 M |
| 10/31/2024 | $38.52 | $37.55 (-2.52%) | $38.52 | $37.54 | 10,700 | $149.75 M |
| 10/30/2024 | $38.74 | $39.12 (0.98%) | $39.72 | $38.73 | 7,432 | $156.01 M |
| 10/29/2024 | $38.00 | $38.56 (1.47%) | $39.77 | $38.00 | 16,120 | $153.78 M |
| 10/28/2024 | $39.16 | $38.99 (-0.43%) | $39.84 | $38.68 | 27,000 | $155.49 M |
| 10/25/2024 | $38.67 | $39.16 (1.27%) | $40.01 | $38.13 | 10,512 | $156.17 M |
| 10/24/2024 | $38.89 | $38.92 (0.08%) | $39.17 | $38.15 | 11,946 | $155.21 M |
| 10/23/2024 | $40.24 | $39.41 (-2.06%) | $40.24 | $38.90 | 11,600 | $157.17 M |
| 10/22/2024 | $39.01 | $40.75 (4.46%) | $40.75 | $38.58 | 18,105 | $162.51 M |
| 10/21/2024 | $35.00 | $38.29 (9.4%) | $39.22 | $35.00 | 37,400 | $152.70 M |
| 10/18/2024 | $37.33 | $34.60 (-7.31%) | $37.33 | $33.79 | 29,900 | $137.98 M |
| 10/17/2024 | $36.51 | $36.84 (0.9%) | $37.17 | $36.20 | 8,009 | $146.92 M |
| 10/16/2024 | $37.44 | $36.52 (-2.46%) | $37.44 | $36.12 | 16,000 | $145.64 M |
| 10/15/2024 | $38.05 | $36.85 (-3.15%) | $38.09 | $36.85 | 9,508 | $146.96 M |
| 10/14/2024 | $39.30 | $37.65 (-4.2%) | $39.30 | $37.65 | 14,800 | $150.15 M |
| 10/11/2024 | $38.67 | $38.99 (0.83%) | $39.10 | $38.49 | 10,200 | $155.49 M |
| 10/10/2024 | $39.15 | $38.45 (-1.79%) | $39.15 | $37.89 | 4,500 | $153.34 M |
| 10/09/2024 | $38.86 | $38.66 (-0.51%) | $39.61 | $38.28 | 10,644 | $154.18 M |
| 10/08/2024 | $39.26 | $38.45 (-2.06%) | $39.47 | $38.42 | 11,500 | $153.34 M |
| 10/07/2024 | $37.23 | $38.90 (4.49%) | $38.90 | $36.99 | 13,000 | $155.13 M |
| 10/04/2024 | $38.56 | $37.55 (-2.62%) | $38.70 | $37.55 | 7,834 | $149.75 M |
| 10/03/2024 | $38.09 | $38.70 (1.6%) | $38.99 | $37.47 | 15,300 | $154.34 M |
| 10/02/2024 | $41.23 | $37.78 (-8.37%) | $41.23 | $37.59 | 17,811 | $150.67 M |
| 10/01/2024 | $42.80 | $41.70 (-2.57%) | $42.80 | $41.58 | 18,210 | $166.30 M |
| 09/30/2024 | $37.70 | $42.66 (13.16%) | $43.15 | $37.70 | 89,040 | $170.13 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 |