Strattec Security Corporation STRT
61.96 USD -0.42 (-0.67%)
Regular-session close
61.96 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
61.52 Day range 62.95
59.91 52-week range 90.91
- YTD
- -18.62%
- 1 year
- -8.67%
STRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.69 | 62.95 | 61.52 | 61.96 | -0.42 | -0.67% | 26,505 |
| Nov 12, 2026 | 62.44 | 63.09 | 62.01 | 62.38 | +0.09 | +0.14% | 31,400 |
| Nov 11, 2026 | 61.33 | 62.85 | 60.49 | 62.29 | +1.27 | +2.08% | 29,900 |
| Nov 10, 2026 | 61.28 | 61.65 | 60.45 | 61.02 | -0.57 | -0.93% | 40,100 |
| Nov 9, 2026 | 63.23 | 64.32 | 61.45 | 61.59 | -0.37 | -0.60% | 74,300 |
| Nov 6, 2026 | 60.86 | 62.41 | 59.72 | 61.96 | +1.53 | +2.53% | 53,200 |
| Nov 5, 2026 | 64.76 | 64.81 | 59.64 | 60.43 | -3.71 | -5.78% | 50,000 |
| Nov 4, 2026 | 65.17 | 65.17 | 62.90 | 64.14 | +0.63 | +0.99% | 40,700 |
| Nov 3, 2026 | 65.30 | 65.60 | 63.33 | 63.51 | -0.04 | -0.06% | 48,000 |
| Nov 2, 2026 | 62.50 | 65.17 | 62.50 | 63.55 | +0.82 | +1.31% | 103,100 |
| Oct 30, 2026 | 65.62 | 67.63 | 61.56 | 62.73 | -1.65 | -2.56% | 138,000 |
| Oct 29, 2026 | 64.43 | 65.30 | 63.61 | 64.38 | +0.40 | +0.63% | 57,400 |
| Oct 28, 2026 | 63.82 | 64.06 | 62.65 | 63.98 | +0.41 | +0.64% | 53,500 |
| Oct 27, 2026 | 62.70 | 64.59 | 62.10 | 63.57 | +1.06 | +1.70% | 100,900 |
| Oct 26, 2026 | 60.94 | 62.62 | 60.94 | 62.51 | +1.50 | +2.46% | 44,200 |
| Oct 23, 2026 | 60.00 | 61.99 | 59.35 | 61.01 | +0.54 | +0.89% | 67,300 |
| Oct 22, 2026 | 59.97 | 61.54 | 59.70 | 60.47 | +0.56 | +0.93% | 59,300 |
| Oct 21, 2026 | 60.36 | 61.00 | 59.49 | 59.91 | -0.67 | -1.11% | 45,100 |
| Oct 20, 2026 | 60.12 | 61.46 | 60.12 | 60.58 | +0.19 | +0.31% | 46,500 |
| Oct 19, 2026 | 60.95 | 61.88 | 60.18 | 60.39 | -0.19 | -0.31% | 38,100 |
| Oct 16, 2026 | 61.96 | 62.48 | 60.38 | 60.58 | -1.40 | -2.26% | 52,900 |
| Oct 15, 2026 | 61.21 | 62.50 | 60.91 | 61.98 | +1.04 | +1.71% | 114,200 |
| Oct 14, 2026 | 63.10 | 63.59 | 60.57 | 60.94 | -2.75 | -4.32% | 40,700 |
| Oct 13, 2026 | 63.55 | 64.60 | 63.10 | 63.69 | +0.33 | +0.52% | 53,700 |
| Oct 12, 2026 | 63.52 | 64.04 | 63.15 | 63.36 | -0.37 | -0.58% | 33,800 |
| Oct 9, 2026 | 64.59 | 64.95 | 63.40 | 63.73 | -0.57 | -0.89% | 43,100 |
| Oct 8, 2026 | 64.72 | 65.14 | 63.51 | 64.30 | -0.61 | -0.94% | 85,100 |
| Oct 7, 2026 | 65.65 | 66.10 | 64.32 | 64.91 | -1.02 | -1.55% | 33,000 |
| Oct 6, 2026 | 66.53 | 66.79 | 65.53 | 65.93 | +0.01 | +0.02% | 36,400 |
| Oct 5, 2026 | 65.75 | 66.36 | 65.16 | 65.92 | +0.12 | +0.18% | 42,500 |
| Oct 2, 2026 | 66.00 | 66.99 | 65.06 | 65.80 | +0.03 | +0.05% | 41,600 |
| Oct 1, 2026 | 65.10 | 65.94 | 63.81 | 65.77 | +0.81 | +1.25% | 39,300 |
| Sep 30, 2026 | 66.61 | 67.37 | 64.69 | 64.96 | -1.59 | -2.39% | 59,900 |
| Sep 29, 2026 | 66.98 | 67.31 | 65.38 | 66.55 | -0.04 | -0.06% | 84,300 |
| Sep 28, 2026 | 66.82 | 67.50 | 65.75 | 66.59 | -0.33 | -0.49% | 67,700 |
| Sep 25, 2026 | 65.89 | 67.22 | 65.76 | 66.92 | +1.14 | +1.73% | 88,200 |
| Sep 24, 2026 | 67.22 | 67.33 | 65.50 | 65.78 | -1.20 | -1.79% | 95,200 |
| Sep 23, 2026 | 65.61 | 67.46 | 65.61 | 66.98 | -0.38 | -0.56% | 71,900 |
| Sep 22, 2026 | 68.28 | 68.56 | 66.43 | 67.36 | +0.17 | +0.25% | 86,600 |
| Sep 21, 2026 | 68.30 | 68.85 | 67.07 | 67.19 | -0.39 | -0.58% | 29,100 |
| Sep 18, 2026 | 67.51 | 68.47 | 66.75 | 67.58 | -0.92 | -1.34% | 132,000 |
| Sep 17, 2026 | 68.91 | 70.00 | 67.39 | 68.50 | -0.03 | -0.04% | 78,700 |
| Sep 16, 2026 | 69.37 | 69.84 | 67.89 | 68.53 | -0.26 | -0.38% | 68,000 |
| Sep 15, 2026 | 70.87 | 70.87 | 68.70 | 68.79 | -2.16 | -3.04% | 42,400 |
| Sep 14, 2026 | 70.65 | 72.30 | 69.79 | 70.95 | -0.43 | -0.60% | 77,800 |
| Sep 11, 2026 | 72.10 | 72.59 | 70.62 | 71.38 | +0.30 | +0.42% | 77,000 |
| Sep 10, 2026 | 72.07 | 72.63 | 70.72 | 71.08 | -1.08 | -1.50% | 84,300 |
| Sep 9, 2026 | 73.58 | 74.39 | 71.38 | 72.16 | -2.18 | -2.93% | 67,800 |
| Sep 8, 2026 | 75.22 | 75.89 | 73.55 | 74.34 | -1.50 | -1.98% | 82,200 |
| Sep 4, 2026 | 73.24 | 76.44 | 73.24 | 75.84 | +1.42 | +1.91% | 82,600 |
| Sep 3, 2026 | 73.07 | 75.58 | 73.07 | 74.42 | +1.35 | +1.85% | 97,700 |
| Sep 2, 2026 | 69.59 | 74.00 | 69.28 | 73.07 | +3.89 | +5.62% | 161,100 |
| Sep 1, 2026 | 69.26 | 70.58 | 66.90 | 69.18 | -0.96 | -1.37% | 94,600 |
| Aug 31, 2026 | 73.62 | 74.02 | 69.31 | 70.14 | -4.90 | -6.53% | 100,500 |
| Aug 28, 2026 | 70.32 | 75.63 | 70.32 | 75.04 | +4.75 | +6.76% | 121,200 |
| Aug 27, 2026 | 71.97 | 72.93 | 70.12 | 70.29 | -2.47 | -3.39% | 87,500 |
| Aug 26, 2026 | 93.00 | 93.00 | 68.18 | 72.76 | -6.31 | -7.98% | 274,600 |
| Aug 25, 2026 | 77.67 | 79.50 | 77.55 | 79.07 | +1.40 | +1.80% | 71,800 |
| Aug 24, 2026 | 81.79 | 81.79 | 76.75 | 77.67 | -4.12 | -5.04% | 79,400 |
| Aug 21, 2026 | 80.30 | 81.86 | 79.80 | 81.79 | +2.38 | +3.00% | 81,100 |
| Aug 20, 2026 | 80.51 | 80.65 | 77.95 | 79.41 | -1.15 | -1.43% | 59,200 |
| Aug 19, 2026 | 82.00 | 82.60 | 80.39 | 80.56 | -1.22 | -1.49% | 57,300 |
| Aug 18, 2026 | 81.94 | 84.25 | 80.30 | 81.78 | +0.04 | +0.05% | 181,100 |
| Aug 17, 2026 | 82.60 | 82.80 | 81.00 | 81.74 | -1.60 | -1.92% | 48,100 |
| Aug 14, 2026 | 81.00 | 83.79 | 80.20 | 83.34 | +2.54 | +3.14% | 104,800 |
65 days, newest first. Daily bars as drawn on the STRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.