Strattec Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.49	44.91	40.00	41.85	-	4.83%	10,422
May 9, 2025	37.50	42.51	37.50	39.92	39.92	9.07%	30,192
May 8, 2025	34.68	36.86	33.79	36.60	36.60	8.35%	24,468
May 7, 2025	35.29	35.71	33.50	33.78	33.78	-4.03%	22,796
May 6, 2025	33.60	35.89	33.26	35.20	35.20	3.56%	29,284
May 5, 2025	35.03	35.03	33.96	33.99	33.99	-3.19%	17,917
May 2, 2025	34.48	35.11	33.60	35.11	35.11	3.17%	22,142
May 1, 2025	33.75	34.74	31.95	34.03	34.03	2.13%	15,690
Apr 30, 2025	32.98	33.84	32.47	33.32	33.32	-0.27%	19,466
Apr 29, 2025	35.05	35.28	31.57	33.41	33.41	-3.91%	28,304
Apr 28, 2025	36.49	37.18	33.87	34.77	34.77	-4.69%	18,082
Apr 25, 2025	35.42	36.83	35.29	36.48	36.48	-1.70%	9,446
Apr 24, 2025	36.19	37.27	35.97	37.11	37.11	2.43%	11,910
Apr 23, 2025	35.57	36.60	35.23	36.23	36.23	5.47%	14,231
Apr 22, 2025	33.49	34.48	32.74	34.35	34.35	5.59%	27,058
Apr 21, 2025	34.89	35.08	32.53	32.53	32.53	-6.63%	22,743
Apr 17, 2025	35.19	35.49	34.07	34.84	34.84	-1.36%	32,688
Apr 16, 2025	35.15	36.05	33.21	35.32	35.32	0.40%	11,294
Apr 15, 2025	36.00	36.09	34.15	35.18	35.18	-2.98%	16,274
Apr 14, 2025	36.28	36.86	35.25	36.26	36.26	1.68%	16,199
Apr 11, 2025	36.02	36.52	35.52	35.66	35.66	-1.22%	7,148
Apr 10, 2025	37.61	37.61	35.25	36.10	36.10	-5.79%	17,592
Apr 9, 2025	34.32	38.90	34.06	38.32	38.32	10.69%	17,451
Apr 8, 2025	37.18	38.78	33.60	34.62	34.62	-2.29%	14,724
Apr 7, 2025	33.61	37.14	33.12	35.43	35.43	-1.69%	22,473
Apr 4, 2025	37.10	37.10	35.07	36.04	36.04	-4.96%	25,069
Apr 3, 2025	39.22	40.49	37.10	37.92	37.92	-7.76%	19,874
Apr 2, 2025	39.65	41.42	39.31	41.11	41.11	4.13%	14,830
Apr 1, 2025	39.88	39.88	39.09	39.48	39.48	0.05%	21,026
Mar 31, 2025	38.88	39.89	37.39	39.46	39.46	-0.80%	27,404
Mar 28, 2025	40.73	42.00	39.28	39.78	39.78	-3.28%	13,999
Mar 27, 2025	42.31	42.60	40.96	41.13	41.13	-4.13%	17,453
Mar 26, 2025	42.15	43.52	42.03	42.90	42.90	1.30%	14,209
Mar 25, 2025	42.92	43.00	41.91	42.35	42.35	-1.47%	12,241
Mar 24, 2025	42.90	43.22	42.40	42.98	42.98	0.73%	21,544
Mar 21, 2025	43.35	43.36	42.56	42.67	42.67	-2.00%	11,408
Mar 20, 2025	43.48	44.24	43.03	43.54	43.54	-0.14%	18,718
Mar 19, 2025	43.65	43.90	43.42	43.60	43.60	-0.23%	13,910
Mar 18, 2025	44.53	45.65	43.42	43.70	43.70	-1.62%	19,258
Mar 17, 2025	43.06	44.42	42.84	44.42	44.42	2.47%	31,986
Mar 14, 2025	44.08	45.00	43.12	43.35	43.35	-1.03%	32,911
Mar 13, 2025	44.82	45.40	43.80	43.80	43.80	-4.12%	21,934
Mar 12, 2025	44.89	46.24	43.35	45.68	45.68	1.76%	19,397
Mar 11, 2025	43.37	45.50	43.12	44.89	44.89	3.34%	26,313
Mar 10, 2025	44.25	45.79	42.56	43.44	43.44	-3.92%	35,203
Mar 7, 2025	45.00	45.49	44.14	45.21	45.21	-0.62%	15,692
Mar 6, 2025	45.97	47.16	45.03	45.49	45.49	-3.40%	23,396
Mar 5, 2025	44.52	47.09	43.78	47.09	47.09	6.32%	20,345
Mar 4, 2025	47.00	48.36	44.25	44.29	44.29	-6.72%	42,463
Mar 3, 2025	49.75	50.80	47.06	47.48	47.48	-4.52%	33,280