Strattec Security (STRT)
NASDAQ:STRT
Want to see STRT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
72.22
73.53
71.80
72.44
72.44
+0.42%
73,249
0.81
May 21, 2026
70.54
72.70
69.23
72.14
72.14
+2.12%
79,277
0.88
May 20, 2026
67.48
71.15
67.48
70.64
70.64
+5.03%
88,574
0.98
May 19, 2026
67.35
67.58
63.65
67.26
67.26
-1.94%
124,551
1.40
May 18, 2026
66.34
70.27
66.04
68.59
68.59
+2.51%
138,374
1.58
May 15, 2026
67.08
70.00
64.85
66.91
66.91
+3.90%
137,591
1.59
May 14, 2026
62.26
66.00
62.26
64.40
64.40
+3.12%
106,692
1.26
May 13, 2026
62.21
64.73
60.92
62.45
62.45
-0.49%
73,304
0.87
May 12, 2026
63.90
65.68
60.64
62.76
62.76
-2.17%
104,767
1.26
May 11, 2026
61.50
66.27
57.01
64.15
64.15
+2.72%
283,768
3.56
May 08, 2026
66.00
66.14
59.16
62.45
62.45
-16.24%
232,720
3.03
May 07, 2026
75.92
76.34
74.43
74.56
74.56
-1.70%
45,829
0.59
May 06, 2026
74.12
77.17
73.89
75.85
75.85
+2.58%
76,146
0.99
May 05, 2026
71.34
74.52
70.69
73.94
73.94
+5.09%
51,486
0.67
May 04, 2026
72.05
73.00
69.19
70.36
70.36
-3.09%
93,837
1.23
May 01, 2026
75.23
75.23
69.36
72.60
72.60
-3.53%
119,176
1.59
Apr 30, 2026
74.48
76.44
72.02
75.26
75.26
+0.93%
54,091
0.73
Apr 29, 2026
75.10
76.18
73.63
74.57
74.57
-1.69%
72,432
0.98
Apr 28, 2026
75.60
76.18
73.75
75.85
75.85
+0.76%
45,149
0.61
Apr 27, 2026
76.15
78.80
75.04
75.28
75.28
-1.52%
134,379
1.87
Apr 24, 2026
79.70
80.11
75.86
76.44
76.44
-4.17%
228,623
3.33
Apr 23, 2026
78.29
80.99
77.82
79.77
79.77
+2.52%
141,841
2.12
Apr 22, 2026
77.88
78.15
76.16
77.81
77.81
+0.53%
86,345
1.31
Apr 21, 2026
81.23
83.82
77.09
77.40
77.40
-4.57%
94,519
1.45
Apr 20, 2026
80.27
82.20
80.27
81.11
81.11
+0.51%
97,403
1.51
Apr 17, 2026
77.91
82.46
77.91
80.70
80.70
+5.66%
185,535
2.99
Apr 16, 2026
75.89
77.65
74.52
76.38
76.38
+0.17%
153,713
2.58
Apr 15, 2026
79.79
80.08
75.64
76.25
76.25
-3.99%
81,770
1.38
Apr 14, 2026
80.38
82.43
78.34
79.42
79.42
-1.19%
159,672
2.78
Apr 13, 2026
81.82
81.82
75.55
80.38
80.38
-2.17%
84,870
1.50
Apr 10, 2026
82.14
84.31
78.62
82.16
82.16
-0.05%
140,900
2.55
Apr 09, 2026
79.60
82.65
78.82
82.20
82.20
+2.24%
74,867
1.37
Apr 08, 2026
78.61
81.21
78.59
80.40
80.40
+5.44%
163,199
3.09
Apr 07, 2026
75.14
76.79
74.91
76.25
76.25
+0.42%
131,695
2.56
Apr 06, 2026
78.16
79.55
75.50
75.93
75.93
-2.79%
132,376
2.64
Apr 03, 2026
78.38
79.09
77.33
78.11
78.11
0.00%
0
0.00
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
Rows: