Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
66.45
-0.44 (-0.66%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 67.05 | 67.96 | 65.80 | 66.45 | 66.45 | -0.66% | 37,075 |
| Sep 26, 2025 | 66.99 | 67.19 | 66.11 | 66.89 | 66.89 | -0.15% | 40,102 |
| Sep 25, 2025 | 68.71 | 68.78 | 66.47 | 66.99 | 66.99 | -2.60% | 30,016 |
| Sep 24, 2025 | 66.83 | 70.76 | 66.83 | 68.78 | 68.78 | 1.57% | 59,017 |
| Sep 23, 2025 | 69.00 | 69.54 | 66.79 | 67.72 | 67.72 | -1.07% | 44,520 |
| Sep 22, 2025 | 69.86 | 70.80 | 68.03 | 68.45 | 68.45 | -2.84% | 51,407 |
| Sep 19, 2025 | 71.65 | 71.94 | 69.48 | 70.45 | 70.45 | -1.96% | 126,428 |
| Sep 18, 2025 | 69.79 | 72.20 | 68.68 | 71.86 | 71.86 | 3.40% | 64,279 |
| Sep 17, 2025 | 68.71 | 71.54 | 68.45 | 69.50 | 69.50 | 1.36% | 48,302 |
| Sep 16, 2025 | 70.37 | 71.05 | 66.54 | 68.57 | 68.57 | -2.56% | 50,522 |
| Sep 15, 2025 | 67.28 | 71.04 | 65.00 | 70.37 | 70.37 | 3.55% | 77,562 |
| Sep 12, 2025 | 68.00 | 68.23 | 66.77 | 67.96 | 67.96 | -0.59% | 37,603 |
| Sep 11, 2025 | 67.23 | 68.79 | 67.23 | 68.36 | 68.36 | 1.58% | 57,657 |
| Sep 10, 2025 | 67.30 | 67.82 | 66.55 | 67.30 | 67.30 | -0.12% | 42,275 |
| Sep 9, 2025 | 68.10 | 68.27 | 66.77 | 67.38 | 67.38 | -0.85% | 34,234 |
| Sep 8, 2025 | 67.47 | 68.74 | 66.90 | 67.96 | 67.96 | 2.67% | 66,758 |
| Sep 5, 2025 | 68.18 | 69.20 | 65.93 | 66.19 | 66.19 | -2.93% | 39,186 |
| Sep 4, 2025 | 65.67 | 68.27 | 65.44 | 68.19 | 68.19 | 3.84% | 55,942 |
| Sep 3, 2025 | 66.00 | 67.28 | 65.25 | 65.67 | 65.67 | -0.86% | 52,740 |
| Sep 2, 2025 | 64.00 | 66.35 | 64.00 | 66.24 | 66.24 | 0.56% | 58,577 |
| Aug 29, 2025 | 66.00 | 66.20 | 63.18 | 65.87 | 65.87 | -0.59% | 76,762 |
| Aug 28, 2025 | 66.73 | 66.94 | 64.95 | 66.26 | 66.26 | -0.85% | 99,731 |
| Aug 27, 2025 | 65.55 | 67.02 | 65.17 | 66.83 | 66.83 | 1.95% | 82,088 |
| Aug 26, 2025 | 63.18 | 65.92 | 62.01 | 65.55 | 65.55 | 4.33% | 96,580 |
| Aug 25, 2025 | 66.15 | 66.32 | 60.11 | 62.83 | 62.83 | -6.92% | 222,958 |
| Aug 22, 2025 | 66.48 | 69.00 | 64.53 | 67.50 | 67.50 | 1.63% | 118,950 |
| Aug 21, 2025 | 65.20 | 66.75 | 64.01 | 66.42 | 66.42 | 0.93% | 88,360 |
| Aug 20, 2025 | 67.26 | 67.26 | 63.53 | 65.81 | 65.81 | -3.18% | 136,327 |
| Aug 19, 2025 | 69.67 | 72.24 | 67.82 | 67.97 | 67.97 | -4.29% | 193,074 |
| Aug 18, 2025 | 74.93 | 74.93 | 69.54 | 71.02 | 71.02 | -6.42% | 150,595 |
| Aug 15, 2025 | 79.60 | 83.00 | 71.40 | 75.89 | 75.89 | 0.70% | 186,761 |
| Aug 14, 2025 | 80.00 | 80.00 | 70.60 | 75.36 | 75.36 | -7.83% | 269,557 |
| Aug 13, 2025 | 80.10 | 82.80 | 77.95 | 81.76 | 81.76 | 2.91% | 148,254 |
| Aug 12, 2025 | 76.22 | 82.66 | 76.00 | 79.45 | 79.45 | 6.80% | 275,112 |
| Aug 11, 2025 | 71.89 | 78.50 | 71.60 | 74.39 | 74.39 | 3.88% | 373,505 |
| Aug 8, 2025 | 70.21 | 73.29 | 69.80 | 71.61 | 71.61 | 4.25% | 97,591 |
| Aug 7, 2025 | 67.08 | 70.21 | 67.08 | 68.69 | 68.69 | 3.29% | 77,829 |
| Aug 6, 2025 | 65.34 | 66.52 | 63.00 | 66.50 | 66.50 | 2.48% | 49,655 |
| Aug 5, 2025 | 64.51 | 65.34 | 62.30 | 64.89 | 64.89 | 0.59% | 51,340 |
| Aug 4, 2025 | 63.25 | 65.89 | 63.25 | 64.51 | 64.51 | 3.96% | 87,702 |
| Aug 1, 2025 | 62.70 | 62.90 | 60.33 | 62.05 | 62.05 | -2.22% | 69,885 |
| Jul 31, 2025 | 63.96 | 66.44 | 62.79 | 63.46 | 63.46 | 0.91% | 73,149 |
| Jul 30, 2025 | 64.92 | 65.23 | 62.04 | 62.89 | 62.89 | -3.10% | 53,616 |
| Jul 29, 2025 | 64.91 | 65.93 | 64.72 | 64.90 | 64.90 | 0.34% | 46,594 |
| Jul 28, 2025 | 64.06 | 65.76 | 63.70 | 64.68 | 64.68 | 0.42% | 64,031 |
| Jul 25, 2025 | 65.17 | 65.89 | 64.27 | 64.41 | 64.41 | -1.17% | 38,470 |
| Jul 24, 2025 | 66.34 | 66.34 | 64.00 | 65.17 | 65.17 | -1.78% | 54,828 |
| Jul 23, 2025 | 63.50 | 66.45 | 63.23 | 66.35 | 66.35 | 4.87% | 90,455 |
| Jul 22, 2025 | 62.01 | 63.92 | 61.33 | 63.27 | 63.27 | 2.88% | 73,707 |
| Jul 21, 2025 | 60.32 | 63.37 | 60.32 | 61.50 | 61.50 | 1.96% | 82,226 |