Education
About Us
Working with TipRanks
Follow Us
Strattec Security (STRT)
NASDAQ:STRT
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 22, 2025
81.14
83.26
80.01
80.65
80.65
+0.50%
56,397
1.11
Dec 19, 2025
81.92
83.19
80.25
80.25
80.25
-2.80%
111,629
2.24
Dec 18, 2025
79.85
82.96
79.27
82.56
82.56
+4.16%
94,442
1.92
Dec 17, 2025
79.36
79.78
77.31
79.26
79.26
+0.63%
35,851
0.71
Dec 16, 2025
79.45
80.33
78.67
78.76
78.76
-1.46%
34,294
0.67
Dec 15, 2025
81.61
82.16
78.89
79.93
79.93
-1.11%
42,048
0.82
Dec 12, 2025
81.03
83.07
80.58
80.83
80.83
-0.80%
72,206
1.42
Dec 11, 2025
78.65
81.88
78.31
81.48
81.48
+3.11%
44,720
0.87
Dec 10, 2025
77.66
79.83
77.08
79.02
79.02
+1.76%
53,592
1.05
Dec 09, 2025
77.88
81.29
77.37
77.65
77.65
+0.27%
71,677
1.41
Dec 08, 2025
78.99
79.99
76.90
77.44
77.44
-1.73%
48,845
0.96
Dec 05, 2025
79.04
82.26
78.25
78.80
78.80
-0.54%
58,383
1.16
Dec 04, 2025
80.10
80.93
78.46
79.23
79.23
-0.79%
40,250
0.79
Dec 03, 2025
76.50
80.64
75.23
79.86
79.86
+4.95%
62,362
1.23
Dec 02, 2025
78.70
78.70
74.62
76.09
76.09
-1.73%
58,455
1.16
Dec 01, 2025
74.81
78.01
74.81
77.43
77.43
+3.24%
56,194
1.11
Nov 28, 2025
76.15
77.21
73.24
75.00
75.00
-0.33%
29,806
0.59
Nov 27, 2025
75.39
75.97
73.64
75.25
75.25
0.00%
0
0.00
Nov 26, 2025
75.39
75.97
73.64
75.25
75.25
+0.33%
47,908
0.90
Rows: