Strattec Security Corpora... (STRT)
NASDAQ: STRT
· Real-Time Price · USD
67.50
1.08 (1.63%)
At close: Aug 22, 2025, 3:59 PM
66.25
-1.85%
After-hours: Aug 22, 2025, 07:52 PM EDT
STRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.48 | 69.00 | 64.53 | 67.50 | n/a | 1.63% | 117,606 |
| Aug 21, 2025 | 65.20 | 66.75 | 64.01 | 66.42 | 66.42 | 0.93% | 88,400 |
| 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% | 193,100 |
| Aug 18, 2025 | 74.93 | 74.93 | 69.54 | 71.02 | 71.02 | -6.42% | 150,600 |
| Aug 15, 2025 | 79.60 | 83.00 | 71.40 | 75.89 | 75.89 | 0.70% | 186,800 |
| 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% | 49,700 |
| 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% | 46,600 |
| Jul 28, 2025 | 64.06 | 65.76 | 63.70 | 64.68 | 64.68 | 0.42% | 64,031 |