Strattec Security Corporation (STRT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 22.37 | 23.02 | 22.37 | 23.00 | 23.00 | 6,900 |
| 24 Apr 2024 | 22.74 | 22.74 | 21.92 | 22.52 | 22.52 | 2,400 |
| 23 Apr 2024 | 22.15 | 22.15 | 21.66 | 21.80 | 21.80 | 3,900 |
| 22 Apr 2024 | 21.61 | 22.29 | 21.49 | 21.91 | 21.91 | 9,400 |
| 19 Apr 2024 | 22.13 | 22.45 | 21.95 | 22.45 | 22.45 | 8,600 |
| 18 Apr 2024 | 22.04 | 22.48 | 22.00 | 22.48 | 22.48 | 3,400 |
| 17 Apr 2024 | 23.22 | 23.22 | 21.90 | 21.90 | 21.90 | 8,200 |
| 16 Apr 2024 | 23.11 | 23.11 | 22.65 | 22.91 | 22.91 | 7,000 |
| 15 Apr 2024 | 24.40 | 24.69 | 22.27 | 23.00 | 23.00 | 16,700 |
| 12 Apr 2024 | 24.42 | 25.28 | 24.42 | 24.70 | 24.70 | 2,300 |
| 11 Apr 2024 | 24.39 | 24.65 | 24.30 | 24.56 | 24.56 | 1,900 |
| 10 Apr 2024 | 24.46 | 24.70 | 23.78 | 24.27 | 24.27 | 5,700 |
| 09 Apr 2024 | 25.00 | 25.04 | 24.50 | 24.72 | 24.72 | 3,900 |
| 08 Apr 2024 | 24.96 | 25.36 | 24.78 | 25.00 | 25.00 | 3,500 |
| 05 Apr 2024 | 24.38 | 24.92 | 24.31 | 24.92 | 24.92 | 1,400 |
| 04 Apr 2024 | 23.87 | 24.40 | 23.87 | 24.40 | 24.40 | 500 |
| 03 Apr 2024 | 24.40 | 24.99 | 23.81 | 23.86 | 23.86 | 1,200 |
| 02 Apr 2024 | 23.91 | 23.91 | 23.01 | 23.90 | 23.90 | 2,100 |
| 01 Apr 2024 | 23.62 | 24.06 | 23.32 | 24.06 | 24.06 | 2,600 |
| 28 Mar 2024 | 23.54 | 23.90 | 23.09 | 23.73 | 23.73 | 3,200 |
| 27 Mar 2024 | 23.59 | 23.65 | 23.02 | 23.36 | 23.36 | 5,800 |
| 26 Mar 2024 | 23.40 | 24.48 | 23.35 | 23.35 | 23.35 | 2,800 |
| 25 Mar 2024 | 22.55 | 23.39 | 22.23 | 23.29 | 23.29 | 7,300 |
| 22 Mar 2024 | 22.00 | 22.30 | 21.43 | 22.30 | 22.30 | 9,000 |
| 21 Mar 2024 | 23.00 | 23.00 | 21.55 | 21.84 | 21.84 | 23,500 |
| 20 Mar 2024 | 22.36 | 22.70 | 22.21 | 22.45 | 22.45 | 7,800 |
| 19 Mar 2024 | 22.20 | 22.70 | 22.08 | 22.10 | 22.10 | 5,900 |
| 18 Mar 2024 | 22.51 | 22.90 | 22.11 | 22.11 | 22.11 | 8,200 |
| 15 Mar 2024 | 24.34 | 24.34 | 22.44 | 22.50 | 22.50 | 9,800 |
| 14 Mar 2024 | 23.71 | 24.14 | 23.00 | 23.10 | 23.10 | 11,500 |
| 13 Mar 2024 | 24.00 | 24.30 | 23.71 | 23.71 | 23.71 | 6,500 |
| 12 Mar 2024 | 24.10 | 24.25 | 23.73 | 23.73 | 23.73 | 2,500 |
| 11 Mar 2024 | 24.65 | 24.80 | 24.30 | 24.31 | 24.31 | 3,300 |
| 08 Mar 2024 | 24.30 | 24.65 | 24.30 | 24.65 | 24.65 | 500 |
| 07 Mar 2024 | 25.10 | 25.50 | 24.49 | 24.71 | 24.71 | 6,500 |
| 06 Mar 2024 | 24.80 | 25.42 | 24.72 | 24.88 | 24.88 | 6,300 |
| 05 Mar 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | 1,900 |
| 04 Mar 2024 | 25.26 | 25.89 | 24.75 | 24.75 | 24.75 | 7,800 |
| 01 Mar 2024 | 25.95 | 26.58 | 25.26 | 25.26 | 25.26 | 13,500 |
| 29 Feb 2024 | 25.25 | 25.60 | 24.95 | 25.50 | 25.50 | 7,400 |
| 28 Feb 2024 | 25.20 | 25.26 | 24.78 | 25.06 | 25.06 | 5,000 |
| 27 Feb 2024 | 24.60 | 25.76 | 24.60 | 25.30 | 25.30 | 5,400 |
| 26 Feb 2024 | 24.46 | 25.21 | 24.21 | 24.75 | 24.75 | 8,700 |
| 23 Feb 2024 | 24.61 | 24.77 | 23.81 | 24.32 | 24.32 | 6,800 |
| 22 Feb 2024 | 24.95 | 25.13 | 24.29 | 24.42 | 24.42 | 14,700 |
| 21 Feb 2024 | 25.56 | 26.29 | 24.75 | 24.89 | 24.89 | 9,500 |
| 20 Feb 2024 | 26.80 | 26.80 | 25.64 | 25.64 | 25.64 | 6,600 |
| 16 Feb 2024 | 26.75 | 27.01 | 26.41 | 26.51 | 26.51 | 6,800 |
| 15 Feb 2024 | 26.75 | 27.60 | 26.53 | 26.80 | 26.80 | 6,200 |
| 14 Feb 2024 | 26.78 | 27.10 | 26.50 | 26.85 | 26.85 | 9,800 |
| 13 Feb 2024 | 27.01 | 27.01 | 25.78 | 26.30 | 26.30 | 6,300 |
| 12 Feb 2024 | 27.51 | 28.15 | 27.37 | 27.61 | 27.61 | 8,900 |
| 09 Feb 2024 | 25.99 | 27.88 | 25.98 | 27.70 | 27.70 | 27,200 |
| 08 Feb 2024 | 25.93 | 25.98 | 25.21 | 25.45 | 25.45 | 5,000 |
| 07 Feb 2024 | 25.85 | 26.07 | 25.34 | 25.42 | 25.42 | 2,100 |
| 06 Feb 2024 | 25.33 | 26.36 | 25.33 | 26.25 | 26.25 | 3,000 |
| 05 Feb 2024 | 25.62 | 25.62 | 25.15 | 25.15 | 25.15 | 1,300 |
| 02 Feb 2024 | 25.48 | 25.50 | 25.12 | 25.50 | 25.50 | 2,400 |
| 01 Feb 2024 | 25.50 | 25.54 | 25.26 | 25.48 | 25.48 | 2,300 |
| 31 Jan 2024 | 25.61 | 25.61 | 25.01 | 25.25 | 25.25 | 4,200 |
| 30 Jan 2024 | 25.00 | 25.60 | 24.99 | 25.60 | 25.60 | 6,500 |
| 29 Jan 2024 | 24.75 | 24.94 | 24.51 | 24.88 | 24.88 | 4,000 |
| 26 Jan 2024 | 23.65 | 25.20 | 23.65 | 24.94 | 24.94 | 8,400 |
| 25 Jan 2024 | 23.15 | 23.94 | 23.15 | 23.94 | 23.94 | 4,700 |
| 24 Jan 2024 | 23.25 | 23.50 | 23.00 | 23.05 | 23.05 | 6,200 |
| 23 Jan 2024 | 24.22 | 24.22 | 22.99 | 22.99 | 22.99 | 3,100 |
| 22 Jan 2024 | 22.96 | 23.61 | 22.75 | 23.36 | 23.36 | 5,900 |
| 19 Jan 2024 | 23.99 | 23.99 | 22.98 | 22.98 | 22.98 | 3,200 |
| 18 Jan 2024 | 22.51 | 23.87 | 22.51 | 23.87 | 23.87 | 11,200 |
| 17 Jan 2024 | 22.78 | 22.78 | 22.28 | 22.28 | 22.28 | 2,100 |
| 16 Jan 2024 | 22.50 | 23.02 | 22.20 | 22.26 | 22.26 | 6,400 |
| 12 Jan 2024 | 22.91 | 23.26 | 22.45 | 22.45 | 22.45 | 1,400 |
| 11 Jan 2024 | 23.28 | 23.28 | 22.62 | 22.95 | 22.95 | 3,000 |
| 10 Jan 2024 | 23.30 | 23.50 | 22.49 | 23.20 | 23.20 | 20,100 |
| 09 Jan 2024 | 23.28 | 23.91 | 23.17 | 23.18 | 23.18 | 6,900 |
| 08 Jan 2024 | 22.90 | 23.47 | 22.90 | 23.23 | 23.23 | 10,800 |
| 05 Jan 2024 | 24.19 | 24.25 | 23.00 | 23.00 | 23.00 | 8,600 |
| 04 Jan 2024 | 25.00 | 25.71 | 23.43 | 23.80 | 23.80 | 18,400 |
| 03 Jan 2024 | 23.78 | 25.45 | 23.29 | 25.20 | 25.20 | 12,700 |
| 02 Jan 2024 | 24.76 | 25.13 | 24.11 | 24.11 | 24.11 | 4,400 |
| 29 Dec 2023 | 25.95 | 25.95 | 24.34 | 25.34 | 25.34 | 10,700 |
| 28 Dec 2023 | 25.87 | 27.07 | 25.31 | 25.66 | 25.66 | 16,000 |
| 27 Dec 2023 | 28.24 | 28.50 | 25.46 | 26.00 | 26.00 | 22,000 |
| 26 Dec 2023 | 28.70 | 30.34 | 28.50 | 28.50 | 28.50 | 19,000 |
| 22 Dec 2023 | 25.90 | 29.31 | 25.90 | 28.80 | 28.80 | 28,300 |
| 21 Dec 2023 | 25.00 | 26.59 | 25.00 | 25.81 | 25.81 | 17,400 |
| 20 Dec 2023 | 23.17 | 25.34 | 23.17 | 24.99 | 24.99 | 34,400 |
| 19 Dec 2023 | 22.35 | 22.93 | 22.35 | 22.85 | 22.85 | 6,200 |
| 18 Dec 2023 | 22.22 | 22.50 | 22.05 | 22.24 | 22.24 | 6,400 |
| 15 Dec 2023 | 22.00 | 22.45 | 21.69 | 22.45 | 22.45 | 10,000 |
| 14 Dec 2023 | 21.91 | 22.45 | 21.15 | 21.84 | 21.84 | 9,400 |
| 13 Dec 2023 | 21.80 | 22.37 | 21.43 | 22.05 | 22.05 | 9,200 |
| 12 Dec 2023 | 21.00 | 21.77 | 21.00 | 21.58 | 21.58 | 8,300 |
| 11 Dec 2023 | 21.21 | 21.58 | 20.87 | 20.95 | 20.95 | 10,000 |
| 08 Dec 2023 | 21.56 | 21.76 | 21.01 | 21.11 | 21.11 | 12,300 |
| 07 Dec 2023 | 21.94 | 22.16 | 21.50 | 21.70 | 21.70 | 6,500 |
| 06 Dec 2023 | 21.93 | 22.27 | 21.85 | 22.02 | 22.02 | 8,300 |
| 05 Dec 2023 | 22.38 | 22.38 | 21.71 | 21.71 | 21.71 | 9,500 |
| 04 Dec 2023 | 21.51 | 22.39 | 21.51 | 22.06 | 22.06 | 16,800 |
| 01 Dec 2023 | 21.70 | 22.09 | 21.33 | 21.58 | 21.58 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.