Education
About Us
Working with TipRanks
Follow Us
Strattec Security (STRT)
NASDAQ:STRT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 02, 2026
87.01
88.65
85.80
87.47
87.47
-0.60%
43,990
0.96
Feb 27, 2026
89.38
89.98
87.26
88.00
88.00
-2.74%
46,237
1.00
Feb 26, 2026
91.10
92.39
89.03
90.48
90.48
-0.47%
41,731
0.90
Feb 25, 2026
89.74
90.97
89.00
90.91
90.91
+2.38%
33,894
0.73
Feb 24, 2026
87.83
89.98
87.62
88.80
88.80
+1.72%
30,544
0.67
Feb 23, 2026
88.90
89.81
86.15
87.30
87.30
-2.78%
41,845
0.91
Feb 20, 2026
89.19
91.59
88.00
89.80
89.80
-0.59%
62,829
1.37
Feb 19, 2026
89.00
91.51
89.00
90.33
90.33
+0.20%
60,125
1.30
Feb 18, 2026
89.58
92.40
88.79
90.15
90.15
+0.64%
53,133
1.15
Feb 17, 2026
90.00
91.46
87.89
89.58
89.58
-0.92%
56,687
1.22
Feb 16, 2026
86.83
92.30
86.83
90.41
90.41
0.00%
0
0.00
Feb 13, 2026
86.83
92.30
86.83
90.41
90.41
+3.69%
52,840
1.13
Feb 12, 2026
88.81
89.61
86.19
87.19
87.19
-3.26%
55,744
1.19
Feb 11, 2026
87.47
90.80
87.47
90.13
90.13
+0.03%
44,311
0.95
Feb 10, 2026
90.90
91.16
84.66
85.97
85.97
-4.59%
53,725
1.13
Feb 09, 2026
90.00
92.50
85.64
90.10
90.10
-0.41%
61,081
1.30
Feb 06, 2026
84.30
92.35
79.80
90.47
90.47
+4.91%
59,980
1.28
Feb 05, 2026
86.86
88.99
83.06
86.24
86.24
-1.23%
40,475
0.86
Feb 04, 2026
84.92
89.00
84.14
87.31
87.31
+4.10%
63,223
1.35
Feb 03, 2026
83.48
84.14
81.85
83.87
83.87
+1.10%
33,111
0.70
Feb 02, 2026
79.74
83.91
79.53
82.96
82.96
+4.85%
38,344
0.80
Jan 30, 2026
79.27
80.10
77.17
79.12
79.12
-1.52%
29,133
0.60
Jan 29, 2026
78.65
80.41
77.01
80.34
80.34
+2.97%
20,931
0.42
Jan 28, 2026
79.25
80.39
77.64
78.02
78.02
-1.03%
31,319
0.62
Jan 27, 2026
79.63
80.10
78.45
78.83
78.83
-0.94%
23,148
0.45
Jan 26, 2026
79.25
80.85
78.41
79.58
79.58
0.00%
30,941
0.61
Jan 23, 2026
82.05
82.05
79.01
79.58
79.58
-3.53%
27,462
0.54
Jan 22, 2026
80.30
83.70
80.25
82.50
82.50
+1.26%
46,043
0.91
Jan 21, 2026
80.80
82.31
79.68
81.47
81.47
+2.04%
47,600
0.95
Jan 20, 2026
79.89
81.09
77.75
79.84
79.84
-2.94%
42,842
0.86
Jan 19, 2026
85.63
86.47
81.46
82.26
82.26
0.00%
0
0.00
Jan 16, 2026
85.63
86.47
81.46
82.26
82.26
-4.05%
53,750
1.06
Jan 15, 2026
82.67
85.87
80.20
85.73
85.73
+5.49%
52,756
1.05
Jan 14, 2026
82.03
82.03
80.00
81.27
81.27
-0.74%
32,251
0.64
Jan 13, 2026
82.22
82.22
78.79
81.88
81.88
+0.87%
50,877
1.01
Jan 12, 2026
77.27
82.28
76.44
81.17
81.17
+4.39%
51,369
1.03
Jan 09, 2026
77.22
77.98
75.60
77.76
77.76
+0.70%
37,657
0.76
Jan 08, 2026
75.39
77.65
75.39
77.22
77.22
+2.56%
38,030
0.76
Jan 07, 2026
75.53
77.50
75.07
75.29
75.29
+0.43%
55,189
1.11
Jan 06, 2026
76.65
76.65
72.01
74.97
74.97
-1.85%
88,279
1.80
Jan 05, 2026
75.64
78.41
75.00
76.38
76.38
+0.46%
63,111
1.31
Jan 02, 2026
76.89
77.23
74.01
76.03
76.03
-0.14%
60,158
1.25
Jan 01, 2026
77.51
78.63
75.51
76.14
76.14
0.00%
0
0.00
Dec 31, 2025
77.51
78.63
75.51
76.14
76.14
-1.31%
76,621
1.57
Dec 30, 2025
77.50
79.25
77.04
77.15
77.15
-0.43%
37,375
0.76
Dec 29, 2025
79.39
79.88
77.14
77.48
77.48
-2.52%
47,783
0.97
Dec 26, 2025
80.06
80.06
78.86
79.48
79.48
-0.63%
25,667
0.51
Dec 25, 2025
80.73
82.37
79.98
79.98
79.98
0.00%
0
0.00
Dec 24, 2025
80.73
82.37
79.98
79.98
79.98
-0.24%
39,564
0.78
Dec 23, 2025
80.24
81.93
79.29
80.17
80.17
-0.60%
34,426
0.68
Rows: