-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
+17.11% -
3 MONTH PERFORMANCE
+4.19% -
6 MONTH PERFORMANCE
+63.45% -
YEAR-TO-DATE PERFORMANCE
+59.91% -
1 YEAR PERFORMANCE
+74.28%
Strattec Security Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $40.05 | $40.40 (0.87%) | $41.67 | $40.00 | 26,995 | $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 |
| 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 |