Dark

STRT
Strattec Security Corp
stock NASDAQ

Market Open

Dec 12, 2025 12:06:15 PM EST

81.34USD-0.172%(-0.14)10,169

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-81.48)0

After-hours

Dec 11, 2025 4:00:30 PM EST

81.48USD+0.025%(+0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	81.2900	81.3400	81.2900	81.3400	-0.172%	10,169	0.000%
2025-12-11	78.6500	81.8800	78.3100	81.4800	+3.113%	44,720	-0.172%
2025-12-10	77.6600	79.8312	77.0800	79.0200	+1.764%	53,592	+2.936%
2025-12-09	77.8800	81.2909	77.3650	77.6500	+0.271%	71,677	+4.752%
2025-12-08	78.9900	79.9900	76.9000	77.4400	-1.726%	48,845	+5.036%
2025-12-05	79.0400	82.2600	78.2500	78.8000	-0.543%	58,383	+3.223%
2025-12-04	80.1000	80.9300	78.4600	79.2300	-0.789%	40,250	+2.663%
2025-12-03	76.5000	80.6400	75.2310	79.8600	+4.955%	62,362	+1.853%
2025-12-02	78.7000	78.7000	74.6200	76.0900	-1.731%	58,455	+6.900%
2025-12-01	74.8100	78.0050	74.8100	77.4300	+3.240%	56,194	+5.050%
2025-11-28	76.1500	77.2100	73.2350	75.0000	-0.332%	29,806	+8.453%
2025-11-26	75.3900	75.9700	73.6418	75.2500	+0.333%	47,908	+8.093%
2025-11-25	73.4800	75.4300	71.6500	75.0000	+1.930%	61,443	+8.453%
2025-11-24	68.5500	74.7100	67.8700	73.5800	+7.330%	72,203	+10.546%
2025-11-21	64.4500	69.1100	64.4500	68.5550	+6.204%	61,261	+18.649%
2025-11-20	65.7700	67.2700	63.4900	64.5500	+0.140%	65,885	+26.011%
2025-11-19	66.1300	66.8429	64.4300	64.4600	-2.775%	28,846	+26.187%
2025-11-18	65.1000	67.5000	64.4101	66.3000	+2.807%	52,200	+22.685%
2025-11-17	66.1000	67.9900	64.2500	64.4900	-2.862%	45,083	+26.128%
2025-11-14	66.1500	67.2900	64.6200	66.3900	-2.137%	47,270	+22.518%
2025-11-13	69.2700	69.4900	64.7000	67.8400	-2.891%	91,254	+19.900%
2025-11-12	67.8000	70.4100	65.0700	69.8600	+1.956%	46,686	+16.433%
2025-11-11	67.7100	68.6600	65.9229	68.5200	+1.226%	49,656	+18.710%
2025-11-10	68.5600	70.9800	66.5235	67.6900	+0.864%	55,532	+20.165%
2025-11-07	67.4000	69.6500	66.1000	67.1100	-1.018%	29,460	+21.204%
2025-11-06	66.9500	68.7600	66.4067	67.8000	+1.315%	67,105	+19.971%
2025-11-05	64.2500	67.7800	64.0000	66.9200	+6.901%	75,582	+21.548%
2025-11-04	66.3800	66.3800	62.6000	62.6000	-7.778%	82,544	+29.936%
2025-11-03	63.1000	69.8500	63.0000	67.8800	+10.626%	112,699	+19.829%
2025-10-31	70.1600	71.9900	61.3300	61.3600	-9.672%	65,441	+32.562%
2025-10-30	66.4500	69.5668	66.4500	67.9300	+3.339%	47,037	+19.741%
2025-10-29	66.9900	67.8800	64.7700	65.7350	-2.730%	34,511	+23.739%
2025-10-28	66.1800	67.9300	66.0000	67.5800	+1.517%	20,772	+20.361%
2025-10-27	68.9400	69.8300	66.2900	66.5700	-2.903%	29,409	+22.187%
2025-10-24	67.9100	68.6700	67.5100	68.5600	+1.151%	22,876	+18.641%
2025-10-23	65.9800	67.8800	65.9800	67.7800	+2.681%	28,261	+20.006%
2025-10-22	67.4924	67.9400	65.5550	66.0100	-2.841%	33,672	+23.224%
2025-10-21	65.0000	68.4000	64.5950	67.9400	+3.299%	46,544	+19.723%
2025-10-20	64.7900	65.7800	64.7900	65.7700	+2.461%	26,111	+23.673%
2025-10-17	64.6000	64.7500	63.3700	64.1900	-0.742%	54,940	+26.718%
2025-10-16	66.9100	66.9100	64.0700	64.6700	-3.348%	33,890	+25.777%
2025-10-15	68.1100	68.1100	66.0701	66.9100	-0.977%	35,309	+21.566%
2025-10-14	65.0500	67.8000	65.0500	67.5700	+2.511%	32,555	+20.379%
2025-10-13	65.9200	66.7950	64.5280	65.9150	+2.735%	42,869	+23.401%
2025-10-10	67.8900	68.5000	64.1400	64.1600	-5.187%	42,489	+26.777%
2025-10-09	69.4600	69.4600	67.0201	67.6700	-2.591%	40,698	+20.201%
2025-10-08	69.4900	69.6100	68.6000	69.4700	+1.033%	25,411	+17.087%
2025-10-07	70.0000	70.0100	68.0000	68.7600	-1.575%	36,993	+18.296%
2025-10-06	71.1400	72.3600	69.8600	69.8600	-1.799%	72,986	+16.433%
2025-10-03	68.4100	71.1800	68.1300	71.1400	+4.219%	46,513	+14.338%
2025-10-02	69.1100	69.5600	67.3647	68.2600	-2.066%	51,113	+19.162%
2025-10-01	67.6900	71.0600	67.4000	69.7000	+2.410%	56,169	+16.700%
2025-09-30	66.0100	68.8350	66.0100	68.0600	+2.423%	114,795	+19.512%
2025-09-29	67.0500	67.9600	65.8000	66.4500	-0.658%	37,075	+22.408%
2025-09-26	66.9900	67.1900	66.1100	66.8900	-0.149%	40,102	+21.603%
2025-09-25	68.7100	68.7750	66.4700	66.9900	-2.603%	30,016	+21.421%
2025-09-24	66.8300	70.7550	66.8300	68.7800	+1.565%	59,017	+18.261%
2025-09-23	69.0000	69.5375	66.7900	67.7200	-1.066%	44,520	+20.112%
2025-09-22	69.8600	70.8000	68.0300	68.4500	-2.839%	51,407	+18.831%
2025-09-19	71.6500	71.9400	69.4800	70.4500	-1.962%	126,428	+15.458%
2025-09-18	69.7900	72.2000	68.6800	71.8600	+3.396%	64,279	+13.192%
2025-09-17	68.7100	71.5400	68.4500	69.5000	+1.356%	48,302	+17.036%
2025-09-16	70.3700	71.0450	66.5400	68.5700	-2.558%	50,522	+18.623%
2025-09-15	67.2800	71.0400	65.0000	70.3700	+3.546%	77,562	+15.589%
2025-09-12	68.0000	68.2272	66.7679	67.9600	-0.585%	37,603	+19.688%
2025-09-11	67.2300	68.7900	67.2300	68.3600	+1.575%	57,657	+18.988%
2025-09-10	67.3000	67.8150	66.5500	67.3000	-0.119%	42,275	+20.862%
2025-09-09	68.1000	68.2700	66.7700	67.3800	-0.853%	34,234	+20.718%
2025-09-08	67.4700	68.7400	66.8960	67.9600	+2.674%	66,758	+19.688%
2025-09-05	68.1800	69.2000	65.9300	66.1900	-2.933%	39,186	+22.889%
2025-09-04	65.6700	68.2700	65.4400	68.1900	+3.837%	55,942	+19.284%
2025-09-03	66.0000	67.2800	65.2501	65.6700	-0.861%	52,954	+23.862%
2025-09-02	64.0000	66.3500	64.0000	66.2400	+0.562%	58,577	+22.796%
2025-08-29	66.0000	66.2000	63.1800	65.8700	-0.589%	76,762	+23.486%
2025-08-28	66.7300	66.9400	64.9500	66.2600	-0.853%	99,731	+22.759%
2025-08-27	65.5500	67.0200	65.1700	66.8300	+1.953%	82,088	+21.712%
2025-08-26	63.1800	65.9200	62.0100	65.5500	+4.329%	96,580	+24.088%
2025-08-25	66.1500	66.3150	60.1100	62.8300	-6.919%	222,958	+29.460%
2025-08-22	66.4800	68.9950	64.5300	67.5000	+1.626%	118,950	+20.504%
2025-08-21	65.2000	66.7500	64.0100	66.4200	+0.927%	88,360	+22.463%
2025-08-20	67.2600	67.2600	63.5300	65.8100	-3.178%	136,327	+23.598%
2025-08-19	69.6700	72.2400	67.8200	67.9700	-4.295%	193,074	+19.670%
2025-08-18	74.9300	74.9300	69.5400	71.0200	-6.417%	150,595	+14.531%
2025-08-15	79.6000	82.9998	71.4000	75.8900	+0.703%	186,761	+7.181%
2025-08-14	80.0000	80.0000	70.6000	75.3600	-7.828%	269,557	+7.935%
2025-08-13	80.1000	82.8000	77.9501	81.7600	+2.907%	148,254	-0.514%
2025-08-12	76.2200	82.6600	76.0000	79.4500	+6.802%	275,112	+2.379%
2025-08-11	71.8900	78.5000	71.6000	74.3900	+3.882%	373,505	+9.343%
2025-08-08	70.2100	73.2900	69.8000	71.6100	+4.251%	97,591	+13.587%
2025-08-07	67.0800	70.2050	67.0800	68.6900	+3.293%	77,829	+18.416%
2025-08-06	65.3400	66.5200	63.0000	66.5000	+2.481%	49,655	+22.316%
2025-08-05	64.5100	65.3400	62.3000	64.8900	+0.589%	51,340	+25.351%
2025-08-04	63.2500	65.8900	63.2500	64.5100	+3.965%	87,702	+26.089%
2025-08-01	62.7000	62.9000	60.3300	62.0500	-2.222%	69,885	+31.088%
2025-07-31	63.9600	66.4400	62.7900	63.4600	+0.906%	73,149	+28.175%
2025-07-30	64.9200	65.2299	62.0401	62.8900	-3.097%	53,616	+29.337%
2025-07-29	64.9100	65.9303	64.7233	64.9000	+0.340%	46,594	+25.331%
2025-07-28	64.0600	65.7600	63.7001	64.6800	+0.419%	64,031	+25.758%
2025-07-25	65.1700	65.8900	64.2679	64.4100	-1.166%	38,470	+26.285%
2025-07-24	66.3400	66.3400	64.0000	65.1700	-1.778%	54,828	+24.812%
2025-07-23	63.5000	66.4500	63.2300	66.3500	+4.868%	90,455	+22.592%
2025-07-22	62.0100	63.9200	61.3288	63.2700	+2.878%	73,707	+28.560%
2025-07-21	60.3200	63.3700	60.3200	61.5000	+1.956%	82,226	+32.260%
2025-07-18	62.1500	62.3750	60.2101	60.3200	-1.839%	51,571	+34.847%
2025-07-17	62.5100	63.3326	61.0300	61.4500	-2.072%	56,048	+32.368%
2025-07-16	63.0500	63.6500	60.8521	62.7500	-0.413%	77,141	+29.625%
2025-07-15	63.4300	64.6000	62.5000	63.0100	+0.127%	108,528	+29.091%
2025-07-14	63.7400	63.7500	60.2000	62.9300	-1.364%	122,303	+29.255%
2025-07-11	65.3100	66.0300	63.0500	63.8000	-1.437%	131,355	+27.492%
2025-07-10	66.5900	67.2000	62.7148	64.7300	-2.939%	149,021	+25.660%
2025-07-09	65.2900	67.3500	64.7200	66.6900	+2.600%	105,575	+21.967%
2025-07-08	66.6500	68.3400	64.6000	65.0000	-2.314%	85,710	+25.138%
2025-07-07	69.9800	69.9800	65.4965	66.5400	-4.916%	161,892	+22.242%
2025-07-03	68.7100	70.5800	68.0100	69.9800	+4.090%	123,178	+16.233%
2025-07-02	64.8000	69.9299	63.8456	67.2300	+4.671%	176,427	+20.988%
2025-07-01	61.2200	64.9100	59.0600	64.2300	+3.247%	86,597	+26.639%
2025-06-30	60.8900	66.1000	60.3000	62.2100	+1.950%	175,421	+30.751%
2025-06-27	60.3500	61.3700	58.6050	61.0200	+1.717%	587,869	+33.301%
2025-06-26	58.3100	60.2000	57.0650	59.9900	+3.574%	117,689	+35.589%
2025-06-25	58.7600	58.7600	57.2400	57.9200	-0.138%	60,026	+40.435%
2025-06-24	58.0000	59.0000	56.8750	58.0000	+1.328%	105,801	+40.241%
2025-06-23	56.9800	58.0300	55.3500	57.2400	-0.052%	122,126	+42.103%
2025-06-20	58.9800	59.0000	56.5400	57.2700	-2.469%	42,579	+42.029%
2025-06-18	59.0500	59.6400	57.7100	58.7200	-1.028%	34,755	+38.522%
2025-06-17	59.6100	60.3100	58.4935	59.3300	-0.736%	46,892	+37.098%
2025-06-16	57.6700	60.4300	56.0100	59.7700	+3.123%	74,098	+36.088%
2025-06-13	58.2500	60.9600	57.7138	57.9600	-2.293%	61,571	+40.338%
2025-06-12	59.2000	61.4399	57.6800	59.3200	-1.051%	52,505	+37.121%
2025-06-11	59.4100	61.7700	57.5700	59.9500	+2.742%	104,122	+35.680%
2025-06-10	55.6500	58.5795	55.2500	58.3500	+6.052%	80,013	+39.400%
2025-06-09	54.4300	56.0000	53.6850	55.0200	+1.251%	52,661	+47.837%
2025-06-06	54.5200	55.5462	53.0000	54.3400	-0.165%	42,313	+49.687%
2025-06-05	55.4100	55.5600	53.5700	54.4300	-1.431%	26,976	+49.440%
2025-06-04	55.1600	55.7650	54.0000	55.2200	-0.127%	36,924	+47.302%
2025-06-03	55.1500	56.6178	54.5000	55.2900	+1.973%	50,447	+47.115%
2025-06-02	55.2500	55.9700	52.4200	54.2200	-3.144%	67,374	+50.018%
2025-05-30	53.9900	56.7000	53.0600	55.9800	+3.686%	48,613	+45.302%
2025-05-29	53.5300	54.0100	51.7700	53.9900	+1.390%	71,713	+50.658%
2025-05-28	53.5700	53.8500	52.4871	53.2500	-0.075%	34,313	+52.751%
2025-05-27	52.6700	53.8429	51.8700	53.2900	+2.797%	75,167	+52.637%
2025-05-23	50.4200	54.4350	50.2300	51.8400	+0.077%	74,754	+56.906%
2025-05-22	52.4200	53.7050	50.2500	51.8000	-2.760%	66,852	+57.027%
2025-05-21	51.8900	54.0100	49.2000	53.2700	+5.360%	52,056	+52.694%
2025-05-20	50.5000	50.8000	49.1450	50.5600	+0.139%	35,090	+60.878%
2025-05-19	48.2800	50.5000	48.0000	50.4900	+4.577%	46,878	+61.101%
2025-05-16	50.5000	50.5200	47.2300	48.2800	-3.556%	47,101	+68.476%
2025-05-15	49.1800	52.0000	47.7600	50.0600	+3.816%	58,151	+62.485%
2025-05-14	44.5200	49.6700	44.4400	48.2200	+10.394%	69,165	+68.685%
2025-05-13	42.4600	44.4600	42.4600	43.6800	+5.000%	22,090	+86.218%
2025-05-12	43.4900	44.9100	40.0000	41.6000	+4.208%	26,773	+95.529%
2025-05-09	37.5000	42.5100	37.5000	39.9200	+9.071%	30,192	+103.758%
2025-05-08	34.6800	36.8611	33.7930	36.6000	+8.348%	24,468	+122.240%
2025-05-07	35.2900	35.7100	33.5000	33.7800	-4.034%	22,796	+140.793%
2025-05-06	33.6000	35.8900	33.2600	35.2000	+3.560%	29,284	+131.080%
2025-05-05	35.0300	35.0300	33.9600	33.9900	-3.190%	17,917	+139.306%
2025-05-02	34.4800	35.1100	33.5950	35.1100	+3.174%	22,142	+131.672%
2025-05-01	33.7500	34.7400	31.9501	34.0300	+2.131%	15,690	+139.024%
2025-04-30	32.9800	33.8400	32.4650	33.3200	-0.269%	19,466	+144.118%
2025-04-29	35.0510	35.2822	31.5700	33.4100	-3.911%	28,304	+143.460%
2025-04-28	36.4900	37.1815	33.8700	34.7700	-4.687%	18,082	+133.937%
2025-04-25	35.4150	36.8300	35.2900	36.4800	-1.698%	9,446	+122.971%
2025-04-24	36.1900	37.2700	35.9700	37.1100	+2.429%	11,910	+119.186%
2025-04-23	35.5700	36.6004	35.2300	36.2300	+5.473%	14,231	+124.510%
2025-04-22	33.4900	34.4800	32.7400	34.3500	+5.595%	27,058	+136.798%
2025-04-21	34.8900	35.0750	32.5300	32.5300	-6.630%	22,743	+150.046%
2025-04-17	35.1900	35.4905	34.0652	34.8400	-1.359%	32,688	+133.467%
2025-04-16	35.1500	36.0500	33.2100	35.3200	+0.398%	11,294	+130.294%
2025-04-15	36.0000	36.0900	34.1500	35.1800	-2.978%	16,274	+131.211%
2025-04-14	36.2800	36.8600	35.2500	36.2600	+1.683%	16,199	+124.324%
2025-04-11	36.0200	36.5200	35.5200	35.6600	-1.219%	7,148	+128.099%
2025-04-10	37.6100	37.6100	35.2500	36.1000	-5.793%	17,592	+125.319%
2025-04-09	34.3200	38.9000	34.0600	38.3200	+10.687%	17,451	+112.265%
2025-04-08	37.1800	38.7800	33.6000	34.6200	-2.286%	14,724	+134.951%
2025-04-07	33.6100	37.1400	33.1200	35.4300	-1.693%	22,473	+129.579%
2025-04-04	37.1000	37.1000	35.0700	36.0400	-4.958%	25,069	+125.694%
2025-04-03	39.2200	40.4900	37.1000	37.9200	-7.760%	19,874	+114.504%
2025-04-02	39.6500	41.4200	39.3100	41.1100	+4.129%	14,830	+97.859%
2025-04-01	39.8800	39.8800	39.0900	39.4800	+0.051%	21,026	+106.028%
2025-03-31	38.8800	39.8900	37.3900	39.4600	-0.804%	27,404	+106.133%
2025-03-28	40.7300	41.9999	39.2800	39.7800	-3.282%	13,999	+104.475%
2025-03-27	42.3100	42.6000	40.9600	41.1300	-4.126%	17,453	+97.763%
2025-03-26	42.1500	43.5200	42.0300	42.9000	+1.299%	14,209	+89.604%
2025-03-25	42.9200	43.0000	41.9060	42.3500	-1.466%	12,241	+92.066%
2025-03-24	42.9000	43.2150	42.4000	42.9800	+0.727%	21,544	+89.251%
2025-03-21	43.3500	43.3600	42.5600	42.6700	-1.998%	10,353	+90.626%
2025-03-20	43.4800	44.2400	43.0300	43.5400	-0.138%	18,718	+86.817%
2025-03-19	43.6500	43.9000	43.4200	43.6000	-0.229%	13,910	+86.560%
2025-03-18	44.5300	45.6500	43.4200	43.7000	-1.621%	19,258	+86.133%
2025-03-17	43.0600	44.4200	42.8350	44.4200	+2.468%	31,986	+83.116%
2025-03-14	44.0800	45.0000	43.1200	43.3500	-1.027%	32,911	+87.636%
2025-03-13	44.8200	45.4000	43.8000	43.8000	-4.116%	21,934	+85.708%
2025-03-12	44.8900	46.2400	43.3506	45.6800	+1.760%	19,291	+78.065%
2025-03-11	43.3700	45.5000	43.1200	44.8900	+3.338%	26,313	+81.198%
2025-03-10	44.2500	45.7900	42.5600	43.4400	-3.915%	35,214	+87.247%
2025-03-07	45.0000	45.4850	44.1400	45.2100	-0.616%	15,692	+79.916%
2025-03-06	45.9700	47.1600	45.0300	45.4900	-3.398%	23,396	+78.809%
2025-03-05	44.5200	47.0900	43.7798	47.0900	+6.322%	20,345	+72.733%
2025-03-04	47.0000	48.3600	44.2500	44.2900	-6.719%	42,463	+83.653%
2025-03-03	49.7500	50.8000	47.0600	47.4800	-4.524%	33,280	+71.314%
2025-02-28	49.5500	51.2250	48.8600	49.7300	-0.121%	20,381	+63.563%
2025-02-27	50.2900	50.7091	48.1000	49.7900	-0.400%	28,512	+63.366%
2025-02-26	50.2500	51.0000	49.4400	49.9900	+0.020%	45,026	+62.713%
2025-02-25	50.7100	51.1785	48.5319	49.9800	-1.030%	30,023	+62.745%
2025-02-24	47.4900	51.7200	47.4900	50.5000	+7.538%	61,297	+61.069%
2025-02-21	50.5400	51.1000	46.8600	46.9600	-6.733%	40,986	+73.211%
2025-02-20	49.4600	50.5100	48.5000	50.3500	+0.519%	21,841	+61.549%
2025-02-19	50.9100	51.3900	49.6600	50.0900	-2.719%	33,961	+62.388%
2025-02-18	49.8600	52.8300	49.6150	51.4900	+5.404%	67,228	+57.972%
2025-02-14	50.2100	51.3900	48.8000	48.8500	-2.921%	46,643	+66.510%
2025-02-13	50.6300	53.0100	49.6000	50.3200	+1.574%	115,207	+61.645%
2025-02-12	47.0000	49.6400	47.0000	49.5400	+5.606%	59,966	+64.191%
2025-02-11	43.4200	47.5000	43.4200	46.9100	+9.552%	57,881	+73.396%
2025-02-10	38.5200	44.5500	38.5200	42.8200	+16.201%	84,732	+89.958%
2025-02-07	40.2900	40.2900	32.6300	36.8500	-3.660%	18,963	+120.733%
2025-02-06	36.9900	38.7700	35.8100	38.2500	+5.025%	27,585	+112.654%
2025-02-05	36.8500	36.8600	35.9000	36.4200	-1.140%	10,441	+123.339%
2025-02-04	36.7800	37.1300	36.3100	36.8400	-1.154%	11,994	+120.793%
2025-02-03	36.7300	37.2700	34.9901	37.2700	-0.507%	23,501	+118.245%
2025-01-31	38.4200	38.5700	37.0200	37.4600	-2.903%	19,315	+117.138%
2025-01-30	38.4400	39.5500	38.1300	38.5800	+0.182%	13,501	+110.835%
2025-01-29	37.3500	38.9000	37.3500	38.5100	+0.286%	15,177	+111.218%
2025-01-28	39.1800	39.1800	37.6200	38.4000	-0.711%	17,183	+111.823%
2025-01-27	38.6400	39.0900	38.1100	38.6750	-2.039%	10,891	+110.317%
2025-01-24	39.4000	39.6900	39.0400	39.4800	+0.535%	6,786	+106.028%
2025-01-23	39.8500	39.8500	38.3500	39.2700	-0.858%	12,898	+107.130%
2025-01-22	39.2000	39.8900	38.2800	39.6100	+0.304%	15,235	+105.352%
2025-01-21	40.0000	40.1500	39.0400	39.4900	-1.250%	13,346	+105.976%
2025-01-17	40.3600	40.3600	39.5200	39.9900	+0.756%	17,945	+103.401%
2025-01-16	39.7500	39.8100	39.3500	39.6900	-0.176%	12,273	+104.938%
2025-01-15	38.3000	39.9700	38.3000	39.7600	+4.467%	22,354	+104.577%
2025-01-14	38.0700	38.5600	37.5900	38.0600	-0.937%	21,414	+113.715%
2025-01-13	37.7000	38.4200	37.4504	38.4200	+0.655%	12,000	+111.713%
2025-01-10	39.4400	39.5800	38.0800	38.1700	-3.220%	14,735	+113.099%
2025-01-08	38.2400	39.5433	37.9050	39.4400	+2.762%	16,704	+106.237%
2025-01-07	39.9900	39.9900	38.2100	38.3800	-4.504%	22,097	+111.933%
2025-01-06	41.0000	41.0000	39.7400	40.1900	-1.664%	16,335	+102.389%
2025-01-03	39.8601	41.0400	39.8601	40.8700	-0.511%	10,425	+99.021%
2025-01-02	41.0600	41.8000	40.8201	41.0800	-0.291%	11,656	+98.004%
2024-12-31	42.1400	42.1400	40.9900	41.2000	-1.152%	13,637	+97.427%
2024-12-30	41.1100	42.2050	40.0900	41.6800	+0.920%	31,201	+95.154%
2024-12-27	41.2000	42.1200	40.9800	41.3000	+0.634%	14,045	+96.949%
2024-12-26	40.5750	41.8600	40.5300	41.0400	+2.703%	19,187	+98.197%
2024-12-24	40.5100	40.7800	39.8900	39.9600	-2.203%	8,942	+103.554%
2024-12-23	42.2100	42.2100	39.7500	40.8600	-2.853%	15,974	+99.070%
2024-12-20	40.8600	42.2750	40.8600	42.0600	+1.939%	17,663	+93.390%
2024-12-19	41.0100	41.5400	40.3500	41.2600	+0.414%	17,651	+97.140%
2024-12-18	43.7700	43.7700	40.9000	41.0900	-5.148%	13,075	+97.956%
2024-12-17	43.2500	43.6500	42.1900	43.3200	-0.322%	20,077	+87.765%
2024-12-16	43.8400	44.2650	42.3243	43.4600	-1.160%	18,871	+87.161%
2024-12-13	41.6300	43.9700	41.2900	43.9700	+5.141%	18,642	+84.990%
2024-12-12	41.8600	41.9900	41.1000	41.8200	+0.795%	15,666	+94.500%
2024-12-11	42.1000	42.1000	40.5266	41.4900	-0.837%	11,566	+96.047%
2024-12-10	41.8900	42.5761	41.5720	41.8400	-0.048%	17,190	+94.407%
2024-12-09	42.7200	43.6063	41.4500	41.8600	-1.990%	30,081	+94.314%
2024-12-06	41.9800	42.8200	41.3800	42.7100	+2.422%	20,507	+90.447%
2024-12-05	42.5300	42.9800	41.4300	41.7000	-2.775%	23,703	+95.060%
2024-12-04	41.8700	42.9400	41.2200	42.8900	+1.108%	26,677	+89.648%
2024-12-03	42.5600	43.3500	40.8262	42.4200	-0.352%	36,185	+91.749%
2024-12-02	41.0000	43.2700	40.3501	42.5700	+2.554%	32,016	+91.074%
2024-11-29	41.0600	42.5100	41.0300	41.5100	+1.170%	17,776	+95.953%
2024-11-27	41.2500	41.4600	40.8474	41.0300	-0.533%	11,141	+98.245%
2024-11-26	41.5000	41.5000	40.6500	41.2500	-0.722%	21,987	+97.188%
2024-11-25	42.3400	42.7000	41.4600	41.5500	-1.048%	23,706	+95.764%
2024-11-22	41.6700	42.6000	41.6700	41.9900	+0.768%	16,239	+93.713%
2024-11-21	39.7100	42.3000	39.7100	41.6700	+4.857%	24,485	+95.200%
2024-11-20	41.2000	41.2000	39.3650	39.7400	-2.431%	13,254	+104.680%
2024-11-19	40.5000	41.1400	40.0536	40.7300	+0.817%	14,524	+99.705%
2024-11-18	40.0500	41.6700	40.0000	40.4000	-0.591%	26,995	+101.337%
2024-11-15	40.5000	41.5650	40.5000	40.6400	-0.805%	12,299	+100.148%
2024-11-14	41.3100	41.3100	39.6700	40.9700	+0.073%	22,270	+98.536%
2024-11-13	40.3900	42.0600	39.9200	40.9400	+1.086%	23,700	+98.681%
2024-11-12	41.2200	41.2200	39.6200	40.5000	-3.387%	18,155	+100.840%
2024-11-11	40.3900	41.9200	39.0100	41.9200	+3.994%	34,163	+94.036%
2024-11-08	40.5300	41.2500	39.3400	40.3100	-0.543%	16,999	+101.786%
2024-11-07	38.4700	40.9300	38.3707	40.5300	+6.714%	16,103	+100.691%
2024-11-06	38.1000	38.4007	37.4450	37.9800	+2.621%	16,514	+114.165%
2024-11-05	37.5000	39.2100	37.0000	37.0100	-0.054%	29,121	+119.778%
2024-11-04	35.9300	37.6950	35.7700	37.0300	+1.396%	21,334	+119.660%
2024-11-01	37.2900	37.6800	36.4000	36.5200	-2.743%	8,433	+122.727%
2024-10-31	38.5200	38.5200	37.5400	37.5500	-4.013%	10,657	+116.618%
2024-10-30	38.7400	39.7200	38.7300	39.1200	+1.452%	7,432	+107.924%
2024-10-29	38.0000	39.7700	38.0000	38.5600	-1.103%	16,120	+110.944%
2024-10-28	39.1600	39.8400	38.6800	38.9900	-0.434%	27,000	+108.618%
2024-10-25	38.6650	40.0100	38.1300	39.1600	+0.617%	10,512	+107.712%
2024-10-24	38.8900	39.1700	38.1500	38.9200	-1.243%	11,946	+108.993%
2024-10-23	40.2400	40.2400	38.8971	39.4100	-3.288%	11,568	+106.394%
2024-10-22	39.0100	40.7500	38.5800	40.7500	+6.425%	18,105	+99.607%
2024-10-21	35.0000	39.2200	35.0000	38.2900	+10.665%	37,387	+112.431%
2024-10-18	37.3300	37.3300	33.7900	34.6000	-6.080%	29,858	+135.087%
2024-10-17	36.5090	37.1750	36.2000	36.8400	+0.876%	8,009	+120.793%
2024-10-16	37.4400	37.4400	36.1200	36.5200	-0.896%	16,000	+122.727%
2024-10-15	38.0500	38.0850	36.8500	36.8500	-2.125%	9,508	+120.733%
2024-10-14	39.3000	39.3000	37.6500	37.6500	-3.437%	14,757	+116.042%
2024-10-11	38.6700	39.1000	38.4900	38.9900	+1.404%	10,163	+108.618%
2024-10-10	39.1500	39.1500	37.8900	38.4500	-0.543%	4,279	+111.547%
2024-10-09	38.8600	39.6100	38.2750	38.6600	+0.546%	10,644	+110.398%
2024-10-08	39.2600	39.4700	38.4200	38.4500	-1.157%	10,794	+111.547%
2024-10-07	37.2300	38.9000	36.9900	38.9000	+3.595%	12,963	+109.100%
2024-10-04	38.5600	38.7000	37.5500	37.5500	-2.972%	7,834	+116.618%
2024-10-03	38.0900	38.9900	37.4700	38.7000	+2.435%	15,259	+110.181%
2024-10-02	41.2300	41.2300	37.5850	37.7800	-9.400%	17,811	+115.299%
2024-10-01	42.8000	42.8000	41.5750	41.7000	-2.250%	18,036	+95.060%
2024-09-30	37.7000	43.1500	37.7000	42.6600	+9.948%	89,040	+90.670%
2024-09-27	38.7400	38.8600	38.5500	38.8000	+0.310%	6,178	+109.639%
2024-09-26	38.5400	38.9800	38.0800	38.6800	0.000%	6,327	+110.290%
2024-09-25	38.2300	39.0000	38.2300	38.6800	-1.074%	5,261	+110.290%
2024-09-24	39.3800	39.8900	38.4900	39.1000	+0.256%	19,691	+108.031%
2024-09-23	38.0800	39.2600	37.4000	39.0000	+1.563%	33,255	+108.564%
2024-09-20	38.5000	38.5000	37.0100	38.4000	-0.595%	14,460	+111.823%
2024-09-19	39.0000	39.0000	38.1800	38.6300	+1.179%	9,756	+110.562%
2024-09-18	38.2000	39.2500	36.3601	38.1800	-0.052%	13,784	+113.043%
2024-09-17	36.5400	38.7500	36.5400	38.2000	+6.023%	23,225	+112.932%
2024-09-16	37.6400	38.2000	35.0001	36.0300	-4.277%	23,806	+125.756%
2024-09-13	37.7100	38.7700	37.5000	37.6400	-0.318%	19,359	+116.100%
2024-09-12	36.9300	37.9900	36.9300	37.7600	+3.029%	9,694	+115.413%
2024-09-11	35.9300	36.6500	33.8000	36.6500	+2.575%	16,667	+121.937%
2024-09-10	34.9500	35.7750	34.1550	35.7300	+2.232%	27,895	+127.652%
2024-09-09	35.0400	35.8800	34.2600	34.9500	+0.287%	15,834	+132.732%
2024-09-06	35.1600	35.2100	34.0300	34.8500	-1.609%	25,748	+133.400%
2024-09-05	35.9700	36.3600	33.9134	35.4200	-1.693%	10,846	+129.644%
2024-09-04	35.5700	36.6246	35.5700	36.0300	+1.493%	6,269	+125.756%
2024-09-03	35.1400	35.5100	33.9900	35.5000	+0.085%	15,081	+129.127%
2024-08-30	35.1000	35.6050	33.8100	35.4700	+2.396%	29,941	+129.321%
2024-08-29	37.0400	37.0500	34.4800	34.6400	-6.781%	19,451	+134.815%
2024-08-28	38.2000	38.2000	35.2300	37.1600	-2.159%	19,862	+118.891%
2024-08-27	37.9200	38.6900	37.6200	37.9800	-1.248%	15,687	+114.165%
2024-08-26	39.1400	39.1400	37.4095	38.4600	+0.208%	26,018	+111.492%
2024-08-23	38.4400	39.1700	37.9300	38.3800	-0.312%	8,427	+111.933%
2024-08-22	39.4500	39.4900	37.9400	38.5000	-2.210%	20,193	+111.273%
2024-08-21	39.2400	39.3900	37.9279	39.3700	+1.391%	13,747	+106.604%
2024-08-20	39.8300	39.8350	38.7250	38.8300	-2.339%	10,629	+109.477%
2024-08-19	39.3800	39.8900	37.8000	39.7600	+2.237%	34,613	+104.577%
2024-08-16	39.3100	39.7900	38.0100	38.8900	-2.262%	21,216	+109.154%
2024-08-15	39.0700	39.8800	38.0000	39.7900	+1.557%	33,819	+104.423%
2024-08-14	38.6100	39.4500	37.1300	39.1800	+2.298%	30,080	+107.606%
2024-08-13	34.3000	38.6250	33.6600	38.3000	+11.988%	56,223	+112.376%
2024-08-12	30.7900	35.9000	30.7900	34.2000	+14.000%	120,230	+137.836%
2024-08-09	27.6700	30.3200	25.9000	30.0000	+26.050%	87,459	+171.133%
2024-08-08	22.5500	23.8000	22.5500	23.8000	+5.077%	15,335	+241.765%
2024-08-07	23.2700	23.9200	22.5500	22.6500	-3.862%	13,735	+259.117%
2024-08-06	22.5856	23.6500	22.4400	23.5600	+3.606%	44,804	+245.246%
2024-08-05	21.9900	22.8100	21.0500	22.7400	-1.601%	32,831	+257.696%
2024-08-02	24.0000	24.0000	23.0150	23.1100	-5.904%	15,429	+251.969%
2024-08-01	24.6200	24.8100	24.5000	24.5600	+0.163%	8,193	+231.189%
2024-07-31	24.8100	24.8100	24.5000	24.5200	-1.209%	6,368	+231.729%
2024-07-30	25.3000	25.3000	24.8200	24.8200	-1.897%	1,817	+227.720%
2024-07-29	25.9900	26.1200	24.9300	25.3000	-2.203%	17,289	+221.502%
2024-07-26	25.4200	25.8700	25.2400	25.8700	+2.213%	9,043	+214.418%
2024-07-25	25.0050	25.5600	24.8650	25.3100	+1.119%	14,996	+221.375%
2024-07-24	24.9900	25.5800	24.7050	25.0300	+0.160%	39,100	+224.970%
2024-07-23	24.6800	25.2700	24.5000	24.9900	+1.174%	22,285	+225.490%
2024-07-22	24.6000	25.1499	24.0800	24.7000	-0.202%	55,116	+229.312%
2024-07-19	25.1500	25.1500	24.5100	24.7500	-2.827%	12,882	+228.646%
2024-07-18	25.3700	25.4700	24.8500	25.4700	+0.157%	13,511	+219.356%
2024-07-17	24.9200	25.5600	24.8000	25.4300	+0.753%	30,531	+219.858%
2024-07-16	24.8000	25.5901	24.7300	25.2400	+2.936%	31,578	+222.266%
2024-07-15	23.9900	25.2600	23.9900	24.5200	+2.209%	30,610	+231.729%
2024-07-12	24.5000	25.0200	23.9750	23.9900	-1.113%	19,540	+239.058%
2024-07-11	24.5000	25.0000	24.0000	24.2600	+2.190%	16,486	+235.284%
2024-07-10	23.4000	23.9600	23.1615	23.7400	+1.107%	12,277	+242.628%
2024-07-09	23.7000	24.3800	23.0000	23.4800	-1.551%	23,170	+246.422%
2024-07-08	24.7600	24.9000	23.8500	23.8500	-4.714%	15,610	+241.048%
2024-07-05	25.2200	25.2500	24.5200	25.0300	+0.482%	10,478	+224.970%
2024-07-03	24.9000	25.0500	24.8300	24.9100	+0.606%	3,647	+226.536%
2024-07-02	24.9000	25.2200	24.6808	24.7600	-0.562%	17,890	+228.514%
2024-07-01	25.0000	25.4860	24.7000	24.9000	-0.400%	20,511	+226.667%
2024-06-28	25.6000	26.0800	25.0000	25.0000	-2.988%	30,154	+225.360%
2024-06-27	26.1950	26.4080	25.4600	25.7700	-0.309%	26,291	+215.638%
2024-06-26	25.4100	26.4100	25.4100	25.8500	+0.077%	22,617	+214.662%
2024-06-25	24.8800	25.8900	24.6950	25.8300	+5.343%	17,683	+214.905%

document.getElementById("JbGMqT").onerror = function(){this.style.display='none';}; .dark-mode .lbQZvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbQZvl{ color: #333333; background-color: white; border: 2px solid #333333; }STRTStrattec Security Corpstock NASDAQ

STRT
Strattec Security Corp
stock NASDAQ