Mail

STRT - Strattec Security Corporation

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	19.53	19.65	19.05	19.32	19.32	6,700
08 June 2023	19.50	19.60	19.30	19.30	19.30	5,000
07 June 2023	19.30	19.49	19.12	19.49	19.49	2,600
06 June 2023	19.15	19.50	19.10	19.10	19.10	7,300
05 June 2023	19.00	19.53	19.00	19.11	19.11	3,500
02 June 2023	18.81	18.82	18.65	18.82	18.82	1,600
01 June 2023	18.76	18.89	18.76	18.89	18.89	1,900
31 May 2023	18.42	18.97	18.42	18.97	18.97	1,300
30 May 2023	19.05	19.23	18.01	18.51	18.51	4,100
26 May 2023	19.07	19.07	19.01	19.06	19.06	1,400
25 May 2023	19.07	19.23	19.07	19.23	19.23	600
24 May 2023	19.49	19.49	19.02	19.20	19.20	3,500
23 May 2023	19.25	19.84	18.97	19.41	19.41	6,600
22 May 2023	19.01	19.89	18.51	19.25	19.25	2,600
19 May 2023	18.53	18.85	18.00	18.80	18.80	8,900
18 May 2023	17.98	18.40	17.98	18.40	18.40	2,600
17 May 2023	17.46	17.97	17.46	17.96	17.96	4,800
16 May 2023	17.44	17.57	16.79	17.39	17.39	11,000
15 May 2023	17.87	17.99	17.36	17.36	17.36	3,500
12 May 2023	18.26	18.26	17.61	17.61	17.61	2,300
11 May 2023	18.75	18.75	17.78	18.10	18.10	5,700
10 May 2023	18.66	19.00	18.02	18.02	18.02	8,100
09 May 2023	18.60	18.68	18.40	18.58	18.58	6,500
08 May 2023	19.00	19.00	18.65	18.67	18.67	3,600
05 May 2023	18.99	19.09	18.99	19.08	19.08	1,400
04 May 2023	19.16	19.37	18.80	19.06	19.06	4,500
03 May 2023	18.86	19.33	18.73	18.80	18.80	17,800
02 May 2023	18.92	19.08	18.45	18.60	18.60	17,000
01 May 2023	19.36	19.73	18.95	18.95	18.95	6,800
28 Apr 2023	18.70	20.38	18.70	19.40	19.40	15,900
27 Apr 2023	19.26	19.26	19.25	19.25	19.25	800
26 Apr 2023	19.78	19.78	19.78	19.78	19.78	300
25 Apr 2023	19.90	19.98	19.43	19.80	19.80	8,600
24 Apr 2023	19.84	20.11	19.84	19.90	19.90	2,000
21 Apr 2023	19.74	19.74	19.60	19.60	19.60	2,700
20 Apr 2023	19.75	19.75	19.75	19.75	19.75	800
19 Apr 2023	19.78	20.08	19.70	19.75	19.75	5,300
18 Apr 2023	19.84	19.96	19.61	19.78	19.78	2,100
17 Apr 2023	19.83	20.10	19.75	19.76	19.76	3,000
14 Apr 2023	20.03	20.63	20.00	20.00	20.00	3,300
13 Apr 2023	20.01	20.80	20.01	20.15	20.15	3,400
12 Apr 2023	19.96	20.00	19.65	19.89	19.89	3,900
11 Apr 2023	21.00	21.20	19.60	19.60	19.60	12,000
10 Apr 2023	21.24	21.69	21.01	21.17	21.17	1,900
06 Apr 2023	21.12	21.88	21.12	21.45	21.45	1,800
05 Apr 2023	22.37	22.37	21.80	21.82	21.82	5,200
04 Apr 2023	22.96	22.99	22.14	22.15	22.15	1,500
03 Apr 2023	22.75	22.95	22.00	22.40	22.40	2,200
31 Mar 2023	22.14	23.20	22.14	22.75	22.75	7,800
30 Mar 2023	21.46	22.14	21.46	21.90	21.90	4,700
29 Mar 2023	21.97	21.97	21.00	21.46	21.46	3,300
28 Mar 2023	22.08	22.08	20.29	21.10	21.10	16,400
27 Mar 2023	22.24	22.25	21.82	22.24	22.24	13,100
24 Mar 2023	21.50	22.36	21.50	22.10	22.10	11,700
23 Mar 2023	20.60	22.79	20.60	22.10	22.10	33,900
22 Mar 2023	20.56	21.35	20.43	20.43	20.43	6,500
21 Mar 2023	19.21	20.65	19.21	20.65	20.65	7,200
20 Mar 2023	19.13	19.88	19.11	19.13	19.13	4,800
17 Mar 2023	19.50	19.50	18.75	19.08	19.08	7,700
16 Mar 2023	19.73	19.73	19.50	19.50	19.50	3,900
15 Mar 2023	20.20	20.20	19.50	19.70	19.70	13,000
14 Mar 2023	20.69	20.85	20.41	20.41	20.41	7,300
13 Mar 2023	20.39	20.99	20.36	20.36	20.36	7,600
10 Mar 2023	21.48	21.48	20.95	20.95	20.95	2,200
09 Mar 2023	21.20	21.20	21.20	21.20	21.20	1,300
08 Mar 2023	21.00	21.14	21.00	21.07	21.07	1,500
07 Mar 2023	21.02	21.02	20.48	20.94	20.94	7,500
06 Mar 2023	21.18	21.69	20.81	20.81	20.81	4,900
03 Mar 2023	21.50	21.60	21.25	21.25	21.25	2,900
02 Mar 2023	20.95	21.55	20.95	21.55	21.55	2,700
01 Mar 2023	20.80	21.03	20.80	20.80	20.80	2,000
28 Feb 2023	21.08	21.15	20.35	20.35	20.35	3,900
27 Feb 2023	20.63	21.47	20.55	20.77	20.77	7,600
24 Feb 2023	20.35	20.90	20.35	20.55	20.55	2,800
23 Feb 2023	21.60	21.60	20.65	20.78	20.78	17,400
22 Feb 2023	21.60	22.01	21.30	21.45	21.45	4,800
21 Feb 2023	21.41	21.59	21.20	21.50	21.50	5,500
17 Feb 2023	20.97	21.80	20.75	21.40	21.40	14,000
16 Feb 2023	20.15	21.20	20.15	21.20	21.20	12,800
15 Feb 2023	19.99	20.52	19.99	20.20	20.20	8,600
14 Feb 2023	21.25	21.49	19.48	20.03	20.03	19,000
13 Feb 2023	21.54	21.54	21.34	21.34	21.34	3,400
10 Feb 2023	21.21	21.50	21.20	21.35	21.35	4,500
09 Feb 2023	21.40	21.65	20.20	21.05	21.05	21,700
08 Feb 2023	21.46	21.89	21.21	21.21	21.21	6,200
07 Feb 2023	21.72	22.24	21.31	21.40	21.40	11,500
06 Feb 2023	22.06	22.20	21.05	21.59	21.59	15,000
03 Feb 2023	25.32	25.48	22.20	22.30	22.30	37,200
02 Feb 2023	26.21	26.61	25.50	25.58	25.58	9,900
01 Feb 2023	24.80	26.75	24.73	26.13	26.13	11,500
31 Jan 2023	24.10	24.96	24.00	24.91	24.91	9,700
30 Jan 2023	23.61	24.20	23.24	23.60	23.60	8,800
27 Jan 2023	24.86	24.86	23.08	23.75	23.75	13,100
26 Jan 2023	25.55	25.55	24.00	24.00	24.00	10,900
25 Jan 2023	24.50	24.77	24.41	24.50	24.50	7,000
24 Jan 2023	23.50	25.85	23.50	24.80	24.80	12,300
23 Jan 2023	22.95	24.11	22.71	23.64	23.64	12,400
20 Jan 2023	22.40	23.23	22.40	22.97	22.97	14,300
19 Jan 2023	22.00	22.39	21.82	22.10	22.10	6,400
18 Jan 2023	23.80	23.80	21.66	21.66	21.66	9,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...