Australia markets close in 1 hour 53 minutes

Strattec Security Corporation (STRT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
25.50+0.44 (+1.76%)
At close: 04:00PM EST
25.50 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
28 Feb 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202425.2525.6024.9525.5025.507,400
28 Feb 202425.2025.2624.7825.0625.065,000
27 Feb 202424.6025.7624.6025.3025.305,400
26 Feb 202424.4625.2124.2124.7524.758,700
23 Feb 202424.6124.7723.8124.3224.326,800
22 Feb 202424.9525.1324.2924.4224.4214,700
21 Feb 202425.5626.2924.7524.8924.899,500
20 Feb 202426.8026.8025.6425.6425.646,600
16 Feb 202426.7527.0126.4126.5126.516,800
15 Feb 202426.7527.6026.5326.8026.806,200
14 Feb 202426.7827.1026.5026.8526.859,800
13 Feb 202427.0127.0125.7826.3026.306,300
12 Feb 202427.5128.1527.3727.6127.618,900
09 Feb 202425.9927.8825.9827.7027.7027,200
08 Feb 202425.9325.9825.2125.4525.455,000
07 Feb 202425.8526.0725.3425.4225.422,100
06 Feb 202425.3326.3625.3326.2526.253,000
05 Feb 202425.6225.6225.1525.1525.151,300
02 Feb 202425.4825.5025.1225.5025.502,400
01 Feb 202425.5025.5425.2625.4825.482,300
31 Jan 202425.6125.6125.0125.2525.254,200
30 Jan 202425.0025.6024.9925.6025.606,500
29 Jan 202424.7524.9424.5124.8824.884,000
26 Jan 202423.6525.2023.6524.9424.948,400
25 Jan 202423.1523.9423.1523.9423.944,700
24 Jan 202423.2523.5023.0023.0523.056,200
23 Jan 202424.2224.2222.9922.9922.993,100
22 Jan 202422.9623.6122.7523.3623.365,900
19 Jan 202423.9923.9922.9822.9822.983,200
18 Jan 202422.5123.8722.5123.8723.8711,200
17 Jan 202422.7822.7822.2822.2822.282,100
16 Jan 202422.5023.0222.2022.2622.266,400
12 Jan 202422.9123.2622.4522.4522.451,400
11 Jan 202423.2823.2822.6222.9522.953,000
10 Jan 202423.3023.5022.4923.2023.2020,100
09 Jan 202423.2823.9123.1723.1823.186,900
08 Jan 202422.9023.4722.9023.2323.2310,800
05 Jan 202424.1924.2523.0023.0023.008,600
04 Jan 202425.0025.7123.4323.8023.8018,400
03 Jan 202423.7825.4523.2925.2025.2012,700
02 Jan 202424.7625.1324.1124.1124.114,400
29 Dec 202325.9525.9524.3425.3425.3410,700
28 Dec 202325.8727.0725.3125.6625.6616,000
27 Dec 202328.2428.5025.4626.0026.0022,000
26 Dec 202328.7030.3428.5028.5028.5019,000
22 Dec 202325.9029.3125.9028.8028.8028,300
21 Dec 202325.0026.5925.0025.8125.8117,400
20 Dec 202323.1725.3423.1724.9924.9934,400
19 Dec 202322.3522.9322.3522.8522.856,200
18 Dec 202322.2222.5022.0522.2422.246,400
15 Dec 202322.0022.4521.6922.4522.4510,000
14 Dec 202321.9122.4521.1521.8421.849,400
13 Dec 202321.8022.3721.4322.0522.059,200
12 Dec 202321.0021.7721.0021.5821.588,300
11 Dec 202321.2121.5820.8720.9520.9510,000
08 Dec 202321.5621.7621.0121.1121.1112,300
07 Dec 202321.9422.1621.5021.7021.706,500
06 Dec 202321.9322.2721.8522.0222.028,300
05 Dec 202322.3822.3821.7121.7121.719,500
04 Dec 202321.5122.3921.5122.0622.0616,800
01 Dec 202321.7022.0921.3321.5821.5815,200
30 Nov 202322.3522.8321.1621.3321.3324,200
29 Nov 202322.7022.9422.0922.2722.2712,300
28 Nov 202322.9923.5622.6622.6622.6610,300
27 Nov 202323.1223.5323.1223.2323.235,600
24 Nov 202323.4523.5023.3923.4623.462,100
22 Nov 202323.0023.4223.0023.4223.423,000
21 Nov 202323.0023.4522.9223.0723.072,700
20 Nov 202323.0523.4223.0523.3523.353,900
17 Nov 202323.0523.2723.0523.2523.252,900
16 Nov 202323.3023.5523.1023.1523.157,300
15 Nov 202323.2123.4523.0123.2623.262,200
14 Nov 202323.0623.3322.5822.8622.868,800
13 Nov 202323.4023.4023.0023.0423.046,700
10 Nov 202323.2523.4523.2523.4523.45600
09 Nov 202322.6823.2022.6823.2023.207,200
08 Nov 202323.0023.0623.0023.0623.061,200
07 Nov 202322.9923.2022.9222.9322.933,300
06 Nov 202323.0023.2022.5522.7822.789,800
03 Nov 202323.0023.1922.4722.7522.757,500
02 Nov 202322.7822.8122.0122.7022.704,000
01 Nov 202323.1923.1922.7822.7822.781,400
31 Oct 202322.6223.2022.0322.7522.752,600
30 Oct 202323.0223.4422.7422.7622.767,400
27 Oct 202323.5023.5022.4023.0023.0010,100
26 Oct 202323.0023.0022.6723.0023.008,000
25 Oct 202322.7523.4522.7122.9722.973,900
24 Oct 202322.6822.8822.4922.7522.758,700
23 Oct 202322.7323.1522.7322.8022.808,300
20 Oct 202322.7023.1322.7023.0123.013,900
19 Oct 202322.0222.8522.0222.7522.753,400
18 Oct 202322.6623.0022.0422.7522.7510,400
17 Oct 202322.5623.0022.5022.7522.7516,200
16 Oct 202322.6322.9422.5222.5222.527,900
13 Oct 202322.8323.1122.1622.8622.8616,800
12 Oct 202322.7923.1222.5523.0023.009,400
11 Oct 202323.1023.1022.1022.8522.857,300
10 Oct 202322.7523.1222.4622.9522.956,300
09 Oct 202322.8722.8722.7522.7522.756,300
06 Oct 202322.7422.8722.4622.7522.754,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...