Australia markets close in 1 hour 58 minutes

Strattec Security Corporation (STRT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.99+0.29 (+1.17%)
At close: 04:00PM EDT
24.99 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202424.6825.2724.5024.9924.9922,300
22 July 202424.6025.1524.0824.7024.7055,100
19 July 202425.1525.1524.5124.7524.7512,900
18 July 202425.3725.4724.8525.4725.4713,500
17 July 202424.9225.5624.8025.4325.4330,500
16 July 202424.8025.5924.7325.2425.2431,500
15 July 202423.9925.2623.9924.5224.5230,600
12 July 202424.5025.0223.9823.9923.9919,500
11 July 202424.5025.0024.0024.2624.2616,500
10 July 202423.4023.9623.1623.7423.7412,300
09 July 202423.7024.3823.0023.4823.4823,200
08 July 202424.7624.9023.8523.8523.8515,600
05 July 202425.2225.2524.5225.0325.0310,500
03 July 202424.9025.0524.8324.9124.913,600
02 July 202424.9025.2224.6824.7624.7617,900
01 July 202425.0025.4924.7024.9024.9020,500
28 June 202425.6026.0825.0025.0025.0030,200
27 June 202426.2026.4125.4625.7725.7726,300
26 June 202425.4126.4125.4125.8525.8522,600
25 June 202424.8825.8924.7025.8325.8317,700
24 June 202424.7525.6824.5024.5224.5218,800
21 June 202424.6725.2624.6724.7524.7512,200
20 June 202425.2625.2724.3424.5724.5711,900
18 June 202425.6825.9824.9325.0125.016,900
17 June 202424.2025.5424.2025.2925.2921,000
14 June 202426.3326.3324.1024.2424.2436,400
13 June 202428.8128.8125.5025.7525.7520,400
12 June 202427.8528.0026.8026.8126.8112,100
11 June 202427.1227.7426.6227.4427.447,200
10 June 202427.3628.0526.9127.5227.527,100
07 June 202427.7828.3427.4227.6127.616,100
06 June 202428.8428.8428.0428.1428.146,700
05 June 202428.7428.8527.8228.7028.7024,600
04 June 202428.7028.7828.2528.7828.787,200
03 June 202427.8128.9627.1828.9628.9615,400
31 May 202427.1128.1127.0827.8027.808,800
30 May 202426.7827.6026.5127.1427.1419,000
29 May 202426.7327.0025.8026.3526.3518,800
28 May 202426.3726.7425.4226.7426.7423,700
24 May 202426.3426.6025.7626.0026.0011,800
23 May 202426.0026.3425.9126.3426.344,500
22 May 202425.0425.9024.9725.9025.907,900
21 May 202424.9825.1924.6024.9724.9714,900
20 May 202424.7125.8924.7024.7524.755,900
17 May 202425.6925.7524.6024.7924.7913,100
16 May 202424.4125.9224.4125.8825.8813,500
15 May 202423.7324.3523.1624.1924.1922,800
14 May 202424.2624.9023.1623.6723.6740,100
13 May 202423.9524.8323.7824.0424.0420,700
10 May 202423.5124.5223.2323.7523.7511,500
09 May 202421.5822.3821.5022.3822.3811,400
08 May 202421.5722.5521.5021.6021.604,500
07 May 202422.1222.5821.5421.5421.5410,300
06 May 202422.9223.2322.0422.7522.754,900
03 May 202422.9723.3122.6522.8622.865,200
02 May 202423.0523.0523.0523.0523.051,800
01 May 202423.0423.0423.0423.0423.04300
30 Apr 202422.9922.9922.5222.8022.804,800
29 Apr 202422.3222.6522.3222.6522.651,800
26 Apr 202423.0023.0023.0023.0023.00-
25 Apr 202422.3723.0222.3723.0023.006,900
24 Apr 202422.7422.7421.9222.5222.522,400
23 Apr 202422.1522.1521.6621.8021.803,900
22 Apr 202421.6122.2921.4921.9121.919,400
19 Apr 202422.1322.4521.9522.4522.458,600
18 Apr 202422.0422.4822.0022.4822.483,400
17 Apr 202423.2223.2221.9021.9021.908,200
16 Apr 202423.1123.1122.6522.9122.917,000
15 Apr 202424.4024.6922.2723.0023.0016,700
12 Apr 202424.4225.2824.4224.7024.702,300
11 Apr 202424.3924.6524.3024.5624.561,900
10 Apr 202424.4624.7023.7824.2724.275,700
09 Apr 202425.0025.0424.5024.7224.723,900
08 Apr 202424.9625.3624.7825.0025.003,500
05 Apr 202424.3824.9224.3124.9224.921,400
04 Apr 202423.8724.4023.8724.4024.40500
03 Apr 202424.4024.9923.8123.8623.861,200
02 Apr 202423.9123.9123.0123.9023.902,100
01 Apr 202423.6224.0623.3224.0624.062,600
28 Mar 202423.5423.9023.0923.7323.733,200
27 Mar 202423.5923.6523.0223.3623.365,800
26 Mar 202423.4024.4823.3523.3523.352,800
25 Mar 202422.5523.3922.2323.2923.297,300
22 Mar 202422.0022.3021.4322.3022.309,000
21 Mar 202423.0023.0021.5521.8421.8423,500
20 Mar 202422.3622.7022.2122.4522.457,800
19 Mar 202422.2022.7022.0822.1022.105,900
18 Mar 202422.5122.9022.1122.1122.118,200
15 Mar 202424.3424.3422.4422.5022.509,800
14 Mar 202423.7124.1423.0023.1023.1011,500
13 Mar 202424.0024.3023.7123.7123.716,500
12 Mar 202424.1024.2523.7323.7323.732,500
11 Mar 202424.6524.8024.3024.3124.313,300
08 Mar 202424.3024.6524.3024.6524.65500
07 Mar 202425.1025.5024.4924.7124.716,500
06 Mar 202424.8025.4224.7224.8824.886,300
05 Mar 202425.0025.0024.7524.7524.751,900
04 Mar 202425.2625.8924.7524.7524.757,800
01 Mar 202425.9526.5825.2625.2625.2613,500
29 Feb 202425.2525.6024.9525.5025.507,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...