NASDAQ : STRT
Strattec Security Corporation — Price history
Consumer Discretionary · Auto Parts · United States
Last price 64.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 256.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Strattec Security Corporation (STRT) closed at 63.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 62.5 | 65.17 | 62.5 | 63.64 | 72,942 | +1.45% |
| 2026-10-30 | 65.62 | 67.625 | 61.56 | 62.73 | 138,026 | -2.56% |
| 2026-10-29 | 64.43 | 65.3 | 63.61 | 64.38 | 57,447 | +0.63% |
| 2026-10-28 | 63.82 | 64.055 | 62.651 | 63.98 | 53,456 | +0.64% |
| 2026-10-27 | 62.7 | 64.585 | 62.1 | 63.57 | 100,881 | +1.70% |
| 2026-10-26 | 60.94 | 62.62 | 60.94 | 62.51 | 44,208 | +2.46% |
| 2026-10-23 | 60 | 61.99 | 59.35 | 61.01 | 67,275 | +0.89% |
| 2026-10-22 | 59.97 | 61.54 | 59.695 | 60.47 | 59,303 | +0.93% |
| 2026-10-21 | 60.36 | 61 | 59.49 | 59.91 | 45,067 | -1.11% |
| 2026-10-20 | 60.12 | 61.46 | 60.12 | 60.58 | 46,521 | +0.31% |
| 2026-10-19 | 60.95 | 61.876 | 60.18 | 60.39 | 40,157 | -0.31% |
| 2026-10-16 | 61.96 | 62.48 | 60.38 | 60.58 | 52,952 | -2.26% |
| 2026-10-15 | 61.21 | 62.5 | 60.91 | 61.98 | 114,201 | +1.71% |
| 2026-10-14 | 63.1 | 63.585 | 60.57 | 60.94 | 41,726 | -4.32% |
| 2026-10-13 | 63.55 | 64.6 | 63.1 | 63.69 | 53,744 | +0.52% |
| 2026-10-12 | 63.52 | 64.04 | 63.15 | 63.36 | 33,798 | -0.58% |
| 2026-10-09 | 64.59 | 64.95 | 63.4 | 63.73 | 43,131 | -0.89% |
| 2026-10-08 | 64.72 | 65.14 | 63.51 | 64.3 | 85,093 | -0.94% |
| 2026-10-07 | 65.65 | 66.103 | 64.32 | 64.91 | 32,958 | -1.55% |
| 2026-10-06 | 66.53 | 66.79 | 65.531 | 65.93 | 36,368 | +0.02% |
| 2026-10-05 | 65.75 | 66.36 | 65.16 | 65.92 | 42,534 | +0.18% |
| 2026-10-02 | 66 | 66.99 | 65.06 | 65.8 | 41,596 | +0.05% |
| 2026-10-01 | 65.1 | 65.94 | 63.811 | 65.77 | 39,281 | +1.25% |
| 2026-09-30 | 66.61 | 67.37 | 64.692 | 64.96 | 59,888 | -2.39% |
| 2026-09-29 | 66.98 | 67.31 | 65.375 | 66.55 | 84,259 | -0.06% |
| 2026-09-28 | 66.82 | 67.5 | 65.745 | 66.59 | 67,692 | -0.49% |
| 2026-09-25 | 65.89 | 67.22 | 65.76 | 66.92 | 88,178 | +1.73% |
| 2026-09-24 | 67.22 | 67.33 | 65.498 | 65.78 | 95,247 | -1.79% |
| 2026-09-23 | 65.61 | 67.46 | 65.61 | 66.98 | 71,906 | -0.56% |
| 2026-09-22 | 68.28 | 68.56 | 66.43 | 67.36 | 86,648 | +0.25% |
| 2026-09-21 | 68.3 | 68.85 | 67.07 | 67.19 | 29,112 | -0.58% |
| 2026-09-18 | 67.51 | 68.465 | 66.75 | 67.58 | 131,999 | -1.34% |
| 2026-09-17 | 68.91 | 70 | 67.385 | 68.5 | 78,672 | -0.04% |
| 2026-09-16 | 69.37 | 69.84 | 67.89 | 68.53 | 67,964 | -0.38% |
| 2026-09-15 | 70.87 | 70.87 | 68.698 | 68.79 | 42,415 | -3.04% |
| 2026-09-14 | 70.65 | 72.295 | 69.79 | 70.95 | 77,819 | -0.60% |
| 2026-09-11 | 72.1 | 72.59 | 70.615 | 71.38 | 76,998 | +0.42% |
| 2026-09-10 | 72.07 | 72.63 | 70.715 | 71.08 | 84,268 | -1.50% |
| 2026-09-09 | 73.58 | 74.385 | 71.38 | 72.16 | 69,828 | -2.93% |
| 2026-09-08 | 75.22 | 75.89 | 73.55 | 74.34 | 82,152 | -1.98% |
| 2026-09-04 | 73.24 | 76.435 | 73.24 | 75.84 | 82,608 | +1.91% |
| 2026-09-03 | 73.07 | 75.58 | 73.07 | 74.42 | 97,695 | +1.85% |
| 2026-09-02 | 69.59 | 74 | 69.28 | 73.07 | 161,089 | +5.62% |
| 2026-09-01 | 69.26 | 70.58 | 66.9 | 69.18 | 94,598 | -1.37% |
| 2026-08-31 | 73.62 | 74.02 | 69.31 | 70.14 | 100,548 | -6.53% |
| 2026-08-28 | 70.32 | 75.625 | 70.32 | 75.04 | 121,234 | +6.76% |
| 2026-08-27 | 71.97 | 72.93 | 70.12 | 70.29 | 87,482 | -3.39% |
| 2026-08-26 | 93 | 93 | 68.18 | 72.76 | 274,608 | -7.98% |
| 2026-08-25 | 77.67 | 79.5 | 77.55 | 79.07 | 71,786 | +1.80% |
| 2026-08-24 | 81.79 | 81.79 | 76.75 | 77.67 | 79,370 | -5.04% |
| 2026-08-21 | 80.3 | 81.86 | 79.795 | 81.79 | 81,072 | +3.00% |
| 2026-08-20 | 80.51 | 80.645 | 77.95 | 79.41 | 59,245 | -1.42% |
| 2026-08-19 | 82 | 82.595 | 80.385 | 80.555 | 57,279 | -1.50% |
| 2026-08-18 | 81.94 | 84.25 | 80.3 | 81.78 | 181,132 | +0.05% |
| 2026-08-17 | 82.6 | 82.8 | 81 | 81.74 | 48,104 | -1.92% |
| 2026-08-14 | 81 | 83.79 | 80.2 | 83.34 | 104,809 | +3.14% |
| 2026-08-13 | 82.42 | 82.42 | 80.07 | 80.8 | 101,464 | -1.07% |
| 2026-08-12 | 83.23 | 84.6 | 80.83 | 81.675 | 106,863 | -2.15% |
| 2026-08-11 | 84.295 | 87.29 | 83.02 | 83.47 | 100,289 | +0.06% |
| 2026-08-10 | 86 | 86.43 | 82.671 | 83.42 | 82,653 | -3.44% |
| 2026-08-07 | 86.18 | 88.31 | 86.075 | 86.39 | 46,054 | -0.50% |
| 2026-08-06 | 88.5 | 89.61 | 86.18 | 86.82 | 79,999 | -2.41% |
| 2026-08-05 | 89.26 | 90.285 | 87.51 | 88.96 | 55,319 | +0.54% |
| 2026-08-04 | 87.64 | 89.54 | 86.28 | 88.48 | 97,144 | +1.94% |
| 2026-08-03 | 88 | 90.53 | 85.94 | 86.8 | 72,920 | -1.24% |
| 2026-07-31 | 88.13 | 88.8 | 82.99 | 87.89 | 84,505 | -0.57% |
| 2026-07-30 | 91.23 | 91.23 | 87.735 | 88.39 | 85,671 | -1.66% |
| 2026-07-29 | 88.31 | 91.97 | 88.31 | 89.88 | 88,918 | +1.43% |
| 2026-07-28 | 88.56 | 89.695 | 84.71 | 88.61 | 117,313 | +1.22% |
| 2026-07-27 | 86.91 | 88.13 | 84.496 | 87.54 | 81,377 | +2.05% |
| 2026-07-24 | 85.4 | 87.09 | 84.96 | 85.78 | 56,017 | -0.05% |
| 2026-07-23 | 83.31 | 85.82 | 82.46 | 85.82 | 96,866 | +0.99% |
| 2026-07-22 | 84.48 | 85.72 | 83.05 | 84.98 | 80,853 | +0.09% |
| 2026-07-21 | 82.06 | 85.88 | 82.06 | 84.9 | 76,531 | +4.18% |
| 2026-07-20 | 82.79 | 83.52 | 80.655 | 81.49 | 107,264 | -1.06% |
| 2026-07-17 | 81.93 | 84.8 | 78.93 | 82.36 | 75,812 | -1.16% |
| 2026-07-16 | 82.87 | 84.89 | 81.15 | 83.33 | 80,198 | +0.04% |
| 2026-07-15 | 81.87 | 83.31 | 80.99 | 83.3 | 86,979 | +3.20% |
| 2026-07-14 | 81.62 | 82.69 | 79.51 | 80.72 | 79,036 | -0.48% |
| 2026-07-13 | 77.77 | 81.35 | 77.77 | 81.11 | 109,540 | +3.62% |
| 2026-07-10 | 77.42 | 80.145 | 73.37 | 78.28 | 47,189 | +0.66% |
| 2026-07-09 | 76.37 | 78.22 | 75.706 | 77.77 | 90,461 | +2.23% |
| 2026-07-08 | 75.03 | 77.42 | 74.035 | 76.07 | 128,258 | +0.58% |
| 2026-07-07 | 77.82 | 77.82 | 75.37 | 75.63 | 70,249 | -2.11% |
| 2026-07-06 | 77.84 | 79.145 | 74.3 | 77.26 | 94,598 | -0.75% |
| 2026-07-02 | 82.69 | 83.29 | 76.95 | 77.84 | 87,904 | -5.87% |
| 2026-07-01 | 81.45 | 84.26 | 79.09 | 82.69 | 83,238 | +1.52% |
| 2026-06-30 | 81.77 | 81.87 | 79.23 | 81.45 | 122,044 | -0.39% |
| 2026-06-29 | 82.33 | 86 | 80.715 | 81.77 | 173,743 | -1.05% |
| 2026-06-26 | 80.05 | 85 | 79.64 | 82.64 | 307,195 | +2.30% |
| 2026-06-25 | 80.4 | 81.505 | 79.85 | 80.78 | 131,031 | +0.29% |
| 2026-06-24 | 80.51 | 81.5 | 79.44 | 80.55 | 56,455 | +0.12% |
| 2026-06-23 | 79.1 | 80.62 | 78.64 | 80.45 | 46,808 | +1.51% |
| 2026-06-22 | 80.06 | 81.38 | 79.25 | 79.25 | 46,692 | -0.71% |
| 2026-06-18 | 78.92 | 80 | 77.23 | 79.82 | 78,598 | +2.98% |
| 2026-06-17 | 77.4 | 80.21 | 77 | 77.51 | 91,942 | -0.78% |
| 2026-06-16 | 78 | 80.69 | 77.82 | 78.12 | 48,548 | -0.75% |
| 2026-06-15 | 80.24 | 80.85 | 78.44 | 78.71 | 58,426 | -0.97% |
| 2026-06-12 | 78.68 | 81.3 | 77.335 | 79.48 | 117,569 | +0.88% |
| 2026-06-11 | 77.6 | 79.34 | 76.953 | 78.79 | 78,430 | +1.65% |
| 2026-06-10 | 77.53 | 80.118 | 77.05 | 77.51 | 77,236 | -0.03% |
| 2026-06-09 | 77.96 | 80.885 | 76.463 | 77.53 | 54,472 | -0.53% |
| 2026-06-08 | 78.47 | 79.22 | 76.674 | 77.94 | 48,655 | +0.81% |
| 2026-06-05 | 78.55 | 79.35 | 77.205 | 77.31 | 73,161 | -3.01% |
| 2026-06-04 | 78.54 | 80.115 | 77.33 | 79.71 | 70,039 | +1.93% |
| 2026-06-03 | 76.76 | 79.76 | 75.5 | 78.2 | 70,285 | +0.54% |
| 2026-06-02 | 78.93 | 79.65 | 77.12 | 77.78 | 74,931 | -1.46% |
| 2026-06-01 | 78.76 | 81.085 | 74.845 | 78.93 | 144,366 | -1.29% |
| 2026-05-29 | 78.4 | 81.68 | 77.265 | 79.96 | 101,650 | +0.93% |
| 2026-05-28 | 78.63 | 82.6 | 78.21 | 79.22 | 122,839 | +5.54% |
| 2026-05-27 | 74.11 | 78.01 | 74.07 | 75.06 | 117,932 | +1.20% |
| 2026-05-26 | 72.4 | 74.44 | 72.4 | 74.17 | 54,541 | +2.39% |
| 2026-05-22 | 72.22 | 73.53 | 71.8 | 72.44 | 73,249 | +0.42% |
| 2026-05-21 | 70.54 | 72.7 | 69.23 | 72.14 | 79,277 | +2.12% |
| 2026-05-20 | 67.48 | 71.15 | 67.48 | 70.64 | 88,574 | +5.03% |
| 2026-05-19 | 67.35 | 67.58 | 63.65 | 67.26 | 124,551 | -1.94% |
| 2026-05-18 | 66.34 | 70.27 | 66.04 | 68.59 | 138,374 | +2.51% |
| 2026-05-15 | 67.08 | 70 | 64.85 | 66.91 | 137,591 | +3.90% |
| 2026-05-14 | 62.26 | 66 | 62.26 | 64.4 | 106,692 | +3.12% |
| 2026-05-13 | 62.21 | 64.725 | 60.92 | 62.45 | 73,304 | -0.49% |