Strattec Security (STRT)
NASDAQ:STRT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
78.38
79.09
77.33
78.11
78.11
-1.87%
98,416
1.93
Apr 01, 2026
78.94
81.00
78.44
79.60
79.60
+1.61%
68,663
1.35
Mar 31, 2026
76.74
78.99
74.50
78.34
78.34
+3.86%
108,372
2.21
Mar 30, 2026
77.97
78.24
74.55
75.43
75.43
-2.66%
72,506
1.47
Mar 27, 2026
78.05
79.15
77.29
77.49
77.49
-2.08%
46,621
0.95
Mar 26, 2026
81.51
83.06
78.74
79.14
79.14
-3.29%
79,140
1.63
Mar 25, 2026
81.85
83.21
80.70
81.83
81.83
+1.48%
44,331
0.92
Mar 24, 2026
76.23
80.79
75.57
80.64
80.64
+5.55%
66,024
1.40
Mar 23, 2026
74.98
78.06
74.25
76.40
76.40
+4.46%
66,026
1.41
Mar 20, 2026
72.79
73.83
70.29
73.14
73.14
+0.67%
92,338
2.01
Mar 19, 2026
72.89
74.30
71.11
72.65
72.65
-1.06%
208,751
4.81
Mar 18, 2026
77.37
84.75
73.14
73.43
73.43
-5.37%
66,588
1.51
Mar 17, 2026
77.98
80.30
76.82
77.60
77.60
+1.44%
48,175
1.07
Mar 16, 2026
75.26
77.89
74.66
76.50
76.50
+3.38%
52,729
1.18
Mar 13, 2026
77.61
78.08
73.01
74.00
74.00
-5.03%
61,630
1.40
Mar 12, 2026
78.30
79.37
77.52
77.92
77.92
-1.84%
34,971
0.79
Mar 11, 2026
79.29
80.39
78.79
79.38
79.38
+0.15%
59,758
1.34
Mar 10, 2026
78.32
81.50
78.32
79.26
79.26
+0.70%
33,559
0.75
Mar 09, 2026
79.10
80.32
76.05
78.71
78.71
-2.16%
41,863
0.93
Mar 06, 2026
80.71
81.41
79.40
80.45
80.45
-2.33%
56,949
1.26
Mar 05, 2026
84.00
84.50
81.75
82.37
82.37
-3.37%
29,644
0.65
Mar 04, 2026
85.88
86.68
84.83
85.24
85.24
-0.36%
32,651
0.71
Mar 03, 2026
85.63
86.47
81.00
85.55
85.55
-2.20%
43,022
0.94
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
Rows: