Strattec Security Corporation (STRT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 25.42 | 25.87 | 25.24 | 25.87 | 25.87 | 9,000 |
| 25 July 2024 | 25.01 | 25.56 | 24.87 | 25.31 | 25.31 | 15,000 |
| 24 July 2024 | 24.99 | 25.58 | 24.71 | 25.03 | 25.03 | 39,100 |
| 23 July 2024 | 24.68 | 25.27 | 24.50 | 24.99 | 24.99 | 22,300 |
| 22 July 2024 | 24.60 | 25.15 | 24.08 | 24.70 | 24.70 | 55,100 |
| 19 July 2024 | 25.15 | 25.15 | 24.51 | 24.75 | 24.75 | 12,900 |
| 18 July 2024 | 25.37 | 25.47 | 24.85 | 25.47 | 25.47 | 13,500 |
| 17 July 2024 | 24.92 | 25.56 | 24.80 | 25.43 | 25.43 | 30,500 |
| 16 July 2024 | 24.80 | 25.59 | 24.73 | 25.24 | 25.24 | 31,500 |
| 15 July 2024 | 23.99 | 25.26 | 23.99 | 24.52 | 24.52 | 30,600 |
| 12 July 2024 | 24.50 | 25.02 | 23.98 | 23.99 | 23.99 | 19,500 |
| 11 July 2024 | 24.50 | 25.00 | 24.00 | 24.26 | 24.26 | 16,500 |
| 10 July 2024 | 23.40 | 23.96 | 23.16 | 23.74 | 23.74 | 12,300 |
| 09 July 2024 | 23.70 | 24.38 | 23.00 | 23.48 | 23.48 | 23,200 |
| 08 July 2024 | 24.76 | 24.90 | 23.85 | 23.85 | 23.85 | 15,600 |
| 05 July 2024 | 25.22 | 25.25 | 24.52 | 25.03 | 25.03 | 10,500 |
| 03 July 2024 | 24.90 | 25.05 | 24.83 | 24.91 | 24.91 | 3,600 |
| 02 July 2024 | 24.90 | 25.22 | 24.68 | 24.76 | 24.76 | 17,900 |
| 01 July 2024 | 25.00 | 25.49 | 24.70 | 24.90 | 24.90 | 20,500 |
| 28 June 2024 | 25.60 | 26.08 | 25.00 | 25.00 | 25.00 | 30,200 |
| 27 June 2024 | 26.20 | 26.41 | 25.46 | 25.77 | 25.77 | 26,300 |
| 26 June 2024 | 25.41 | 26.41 | 25.41 | 25.85 | 25.85 | 22,600 |
| 25 June 2024 | 24.88 | 25.89 | 24.70 | 25.83 | 25.83 | 17,700 |
| 24 June 2024 | 24.75 | 25.68 | 24.50 | 24.52 | 24.52 | 18,800 |
| 21 June 2024 | 24.67 | 25.26 | 24.67 | 24.75 | 24.75 | 12,200 |
| 20 June 2024 | 25.26 | 25.27 | 24.34 | 24.57 | 24.57 | 11,900 |
| 18 June 2024 | 25.68 | 25.98 | 24.93 | 25.01 | 25.01 | 6,900 |
| 17 June 2024 | 24.20 | 25.54 | 24.20 | 25.29 | 25.29 | 21,000 |
| 14 June 2024 | 26.33 | 26.33 | 24.10 | 24.24 | 24.24 | 36,400 |
| 13 June 2024 | 28.81 | 28.81 | 25.50 | 25.75 | 25.75 | 20,400 |
| 12 June 2024 | 27.85 | 28.00 | 26.80 | 26.81 | 26.81 | 12,100 |
| 11 June 2024 | 27.12 | 27.74 | 26.62 | 27.44 | 27.44 | 7,200 |
| 10 June 2024 | 27.36 | 28.05 | 26.91 | 27.52 | 27.52 | 7,100 |
| 07 June 2024 | 27.78 | 28.34 | 27.42 | 27.61 | 27.61 | 6,100 |
| 06 June 2024 | 28.84 | 28.84 | 28.04 | 28.14 | 28.14 | 6,700 |
| 05 June 2024 | 28.74 | 28.85 | 27.82 | 28.70 | 28.70 | 24,600 |
| 04 June 2024 | 28.70 | 28.78 | 28.25 | 28.78 | 28.78 | 7,200 |
| 03 June 2024 | 27.81 | 28.96 | 27.18 | 28.96 | 28.96 | 15,400 |
| 31 May 2024 | 27.11 | 28.11 | 27.08 | 27.80 | 27.80 | 8,800 |
| 30 May 2024 | 26.78 | 27.60 | 26.51 | 27.14 | 27.14 | 19,000 |
| 29 May 2024 | 26.73 | 27.00 | 25.80 | 26.35 | 26.35 | 18,800 |
| 28 May 2024 | 26.37 | 26.74 | 25.42 | 26.74 | 26.74 | 23,700 |
| 24 May 2024 | 26.34 | 26.60 | 25.76 | 26.00 | 26.00 | 11,800 |
| 23 May 2024 | 26.00 | 26.34 | 25.91 | 26.34 | 26.34 | 4,500 |
| 22 May 2024 | 25.04 | 25.90 | 24.97 | 25.90 | 25.90 | 7,900 |
| 21 May 2024 | 24.98 | 25.19 | 24.60 | 24.97 | 24.97 | 14,900 |
| 20 May 2024 | 24.71 | 25.89 | 24.70 | 24.75 | 24.75 | 5,900 |
| 17 May 2024 | 25.69 | 25.75 | 24.60 | 24.79 | 24.79 | 13,100 |
| 16 May 2024 | 24.41 | 25.92 | 24.41 | 25.88 | 25.88 | 13,500 |
| 15 May 2024 | 23.73 | 24.35 | 23.16 | 24.19 | 24.19 | 22,800 |
| 14 May 2024 | 24.26 | 24.90 | 23.16 | 23.67 | 23.67 | 40,100 |
| 13 May 2024 | 23.95 | 24.83 | 23.78 | 24.04 | 24.04 | 20,700 |
| 10 May 2024 | 23.51 | 24.52 | 23.23 | 23.75 | 23.75 | 11,500 |
| 09 May 2024 | 21.58 | 22.38 | 21.50 | 22.38 | 22.38 | 11,400 |
| 08 May 2024 | 21.57 | 22.55 | 21.50 | 21.60 | 21.60 | 4,500 |
| 07 May 2024 | 22.12 | 22.58 | 21.54 | 21.54 | 21.54 | 10,300 |
| 06 May 2024 | 22.92 | 23.23 | 22.04 | 22.75 | 22.75 | 4,900 |
| 03 May 2024 | 22.97 | 23.31 | 22.65 | 22.86 | 22.86 | 5,200 |
| 02 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1,800 |
| 01 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 300 |
| 30 Apr 2024 | 22.99 | 22.99 | 22.52 | 22.80 | 22.80 | 4,800 |
| 29 Apr 2024 | 22.32 | 22.65 | 22.32 | 22.65 | 22.65 | 1,800 |
| 26 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 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 |
| *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.