Dark

STRT
Strattec Security Corp
stock NASDAQ

At Close

Sep 23, 2026 3:59:11 PM EDT

66.97USD-0.579%(-0.39)71,909

57.26Bid 76.41Ask 19.15Spread

Pre-market

0.00USD-100.000%(-67.36)0

After-hours

Sep 18, 2026 4:26:30 PM EDT

67.58USD+0.215%(+0.15)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	66.9900	67.3700	66.180000	66.9700	-0.579%	71,909	0.000%
2026-09-22	68.2800	68.5600	66.430000	67.3600	+0.253%	86,649	-0.579%
2026-09-21	68.3000	68.8500	67.070000	67.1900	-0.577%	29,113	-0.327%
2026-09-18	67.5100	68.4650	66.750100	67.5800	-1.343%	132,000	-0.903%
2026-09-17	68.9100	70.0000	67.385000	68.5000	-0.044%	78,673	-2.234%
2026-09-16	69.3700	69.8400	67.890000	68.5300	-0.378%	67,965	-2.276%
2026-09-15	70.8700	70.8700	68.697789	68.7900	-3.044%	42,415	-2.646%
2026-09-14	70.6500	72.2950	69.790000	70.9500	-0.602%	77,819	-5.610%
2026-09-11	72.1000	72.5900	70.615000	71.3800	+0.422%	76,999	-6.178%
2026-09-10	72.0700	72.6300	70.715000	71.0800	-1.497%	84,269	-5.782%
2026-09-09	73.5800	74.3850	71.380000	72.1600	-2.932%	69,829	-7.192%
2026-09-08	75.2200	75.8900	73.550000	74.3400	-1.978%	82,152	-9.914%
2026-09-04	73.2400	76.4350	73.240000	75.8400	+1.908%	82,609	-11.696%
2026-09-03	73.0700	75.5800	73.070000	74.4200	+1.848%	97,695	-10.011%
2026-09-02	69.5900	74.0000	69.280000	73.0700	+5.623%	161,089	-8.348%
2026-09-01	69.2600	70.5800	66.900000	69.1800	-1.369%	94,598	-3.195%
2026-08-31	73.6200	74.0200	69.310000	70.1400	-6.530%	100,549	-4.520%
2026-08-28	70.3200	75.6250	70.320000	75.0400	+6.758%	121,234	-10.754%
2026-08-27	71.9700	72.9299	70.120000	70.2900	-3.395%	87,482	-4.723%
2026-08-26	93.0000	93.0000	68.180000	72.7600	-7.980%	274,609	-7.958%
2026-08-25	77.6700	79.5000	77.550000	79.0700	+1.802%	71,786	-15.303%
2026-08-24	81.7900	81.7900	76.750000	77.6700	-5.037%	79,371	-13.776%
2026-08-21	80.3000	81.8600	79.795000	81.7900	+2.997%	81,072	-18.120%
2026-08-20	80.5100	80.6450	77.950000	79.4100	-1.421%	59,245	-15.666%
2026-08-19	82.0000	82.5950	80.385000	80.5550	-1.498%	57,280	-16.864%
2026-08-18	81.9400	84.2500	80.300000	81.7800	+0.049%	181,132	-18.110%
2026-08-17	82.6000	82.8000	81.000000	81.7400	-1.920%	48,105	-18.069%
2026-08-14	81.0000	83.7900	80.200000	83.3400	+3.144%	104,809	-19.642%
2026-08-13	82.4200	82.4200	80.070000	80.8000	-1.071%	101,465	-17.116%
2026-08-12	83.2300	84.6000	80.830000	81.6750	-2.150%	106,863	-18.004%
2026-08-11	84.2950	87.2900	83.020000	83.4700	+0.060%	100,289	-19.768%
2026-08-10	86.0000	86.4300	82.671300	83.4200	-3.438%	82,654	-19.719%
2026-08-07	86.1800	88.3100	86.075000	86.3900	-0.495%	46,055	-22.479%
2026-08-06	88.5000	89.6100	86.180000	86.8200	-2.406%	80,000	-22.863%
2026-08-05	89.2600	90.2850	87.510000	88.9600	+0.542%	55,319	-24.719%
2026-08-04	87.6400	89.5400	86.280000	88.4800	+1.935%	97,144	-24.311%
2026-08-03	88.0000	90.5300	85.940000	86.8000	-1.240%	72,921	-22.846%
2026-07-31	88.1300	88.8000	82.990000	87.8900	-0.566%	84,506	-23.802%
2026-07-30	91.2300	91.2300	87.735000	88.3900	-1.658%	85,672	-24.234%
2026-07-29	88.3100	91.9700	88.310000	89.8800	+1.433%	88,919	-25.490%
2026-07-28	88.5600	89.6950	84.710000	88.6100	+1.222%	117,313	-24.422%
2026-07-27	86.9100	88.1300	84.496000	87.5400	+2.052%	81,378	-23.498%
2026-07-24	85.4000	87.0900	84.960000	85.7800	-0.047%	56,017	-21.928%
2026-07-23	83.3100	85.8200	82.460000	85.8200	+0.988%	96,867	-21.965%
2026-07-22	84.4800	85.7200	83.050000	84.9800	+0.094%	80,853	-21.193%
2026-07-21	82.0600	85.8800	82.060000	84.9000	+4.185%	76,531	-21.119%
2026-07-20	82.7900	83.5200	80.655000	81.4900	-1.056%	107,265	-17.818%
2026-07-17	81.9300	84.8000	78.930000	82.3600	-1.164%	75,813	-18.686%
2026-07-16	82.8700	84.8900	81.150000	83.3300	+0.036%	80,198	-19.633%
2026-07-15	81.8700	83.3100	80.990000	83.3000	+3.196%	86,979	-19.604%
2026-07-14	81.6200	82.6900	79.510000	80.7200	-0.481%	76,823	-17.034%
2026-07-13	77.7700	81.3500	77.770000	81.1100	+3.615%	109,540	-17.433%
2026-07-10	77.4200	80.1450	73.370000	78.2800	+0.656%	47,190	-14.448%
2026-07-09	76.3700	78.2200	75.706300	77.7700	+2.235%	90,461	-13.887%
2026-07-08	75.0300	77.4200	74.035000	76.0700	+0.582%	128,259	-11.963%
2026-07-07	77.8200	77.8200	75.370000	75.6300	-2.110%	70,250	-11.450%
2026-07-06	77.8400	79.1450	74.300000	77.2600	-0.745%	94,599	-13.319%
2026-07-02	82.6900	83.2900	76.950000	77.8400	-5.865%	87,904	-13.965%
2026-07-01	81.4500	84.2600	79.090000	82.6900	+1.522%	83,239	-19.011%
2026-06-30	81.7700	81.8700	79.230000	81.4500	-0.391%	122,045	-17.778%
2026-06-29	82.3300	86.0000	80.715000	81.7700	-1.053%	173,744	-18.100%
2026-06-26	80.0500	85.0000	79.640000	82.6400	+2.303%	307,196	-18.962%
2026-06-25	80.4000	81.5050	79.850000	80.7800	+0.286%	131,031	-17.096%
2026-06-24	80.5100	81.5000	79.440000	80.5500	+0.124%	56,455	-16.859%
2026-06-23	79.1000	80.6200	78.640000	80.4500	+1.514%	46,809	-16.756%
2026-06-22	80.0600	81.3800	79.250000	79.2500	-0.714%	46,693	-15.495%
2026-06-18	78.9200	80.0000	77.230000	79.8200	+2.980%	78,599	-16.099%
2026-06-17	77.4000	80.2100	77.000000	77.5100	-0.781%	91,942	-13.598%
2026-06-16	78.0000	80.6900	77.820000	78.1200	-0.750%	48,549	-14.273%
2026-06-15	80.2400	80.8500	78.440000	78.7100	-0.969%	58,427	-14.916%
2026-06-12	78.6800	81.3000	77.335000	79.4800	+0.876%	117,569	-15.740%
2026-06-11	77.6000	79.3400	76.952500	78.7900	+1.651%	78,430	-15.002%
2026-06-10	77.5300	80.1175	77.050100	77.5100	-0.026%	77,237	-13.598%
2026-06-09	77.9600	80.8850	76.462500	77.5300	-0.526%	54,473	-13.621%
2026-06-08	78.4700	79.2200	76.674400	77.9400	+0.815%	48,656	-14.075%
2026-06-05	78.5500	79.3500	77.205000	77.3100	-3.011%	73,162	-13.375%
2026-06-04	78.5400	80.1150	77.330000	79.7100	+1.931%	70,039	-15.983%
2026-06-03	76.7600	79.7600	75.500000	78.2000	+0.540%	70,286	-14.361%
2026-06-02	78.9300	79.6500	77.120000	77.7800	-1.457%	74,931	-13.898%
2026-06-01	78.7600	81.0850	74.844700	78.9300	-1.288%	144,367	-15.153%
2026-05-29	78.4000	81.6800	77.265000	79.9600	+0.934%	101,650	-16.246%
2026-05-28	78.6300	82.6000	78.210000	79.2200	+5.542%	122,839	-15.463%
2026-05-27	74.1100	78.0100	74.070000	75.0600	+1.200%	117,932	-10.778%
2026-05-26	72.4000	74.4400	72.400000	74.1700	+2.388%	54,542	-9.707%
2026-05-22	72.2200	73.5300	71.800000	72.4400	+0.416%	73,250	-7.551%
2026-05-21	70.5400	72.7000	69.230000	72.1400	+2.123%	79,278	-7.167%
2026-05-20	67.4800	71.1500	67.480000	70.6400	+5.025%	88,574	-5.195%
2026-05-19	67.3500	67.5800	63.650000	67.2600	-1.939%	124,552	-0.431%
2026-05-18	66.3400	70.2700	66.040000	68.5900	+2.511%	138,374	-2.362%
2026-05-15	67.0800	70.0000	64.850000	66.9100	+3.898%	137,591	+0.090%
2026-05-14	62.2600	66.0000	62.260000	64.4000	+3.122%	106,693	+3.991%
2026-05-13	62.2100	64.7250	60.920000	62.4500	-0.494%	73,305	+7.238%
2026-05-12	63.9000	65.6800	60.640000	62.7600	-2.167%	104,768	+6.708%
2026-05-11	61.5000	66.2700	57.010000	64.1500	+2.722%	283,769	+4.396%
2026-05-08	66.0000	66.1414	59.160000	62.4500	-16.242%	232,720	+7.238%
2026-05-07	75.9200	76.3399	74.430000	74.5600	-1.701%	45,830	-10.180%
2026-05-06	74.1200	77.1650	73.890000	75.8500	+2.583%	76,146	-11.707%
2026-05-05	71.3350	74.5200	70.690000	73.9400	+5.088%	51,487	-9.427%
2026-05-04	72.0500	72.9999	69.190000	70.3600	-3.085%	93,837	-4.818%
2026-05-01	75.2300	75.2300	69.360000	72.6000	-3.534%	119,176	-7.755%
2026-04-30	74.4800	76.4350	72.020000	75.2600	+0.925%	54,092	-11.015%
2026-04-29	75.1000	76.1750	73.625000	74.5700	-1.688%	72,433	-10.192%
2026-04-28	75.5950	76.1800	73.750000	75.8500	+0.757%	45,149	-11.707%
2026-04-27	76.1500	78.8000	75.040000	75.2800	-1.518%	134,379	-11.039%
2026-04-24	79.7000	80.1050	75.860000	76.4400	-4.175%	228,623	-12.389%
2026-04-23	78.2900	80.9939	77.820000	79.7700	+2.519%	141,842	-16.046%
2026-04-22	77.8800	78.1500	76.155000	77.8100	+0.530%	86,345	-13.931%
2026-04-21	81.2300	83.8200	77.090000	77.4000	-4.574%	94,414	-13.475%
2026-04-20	80.2700	82.2000	80.270000	81.1100	+0.508%	97,404	-17.433%
2026-04-17	77.9100	82.4600	77.910000	80.7000	+5.656%	185,535	-17.014%
2026-04-16	75.8900	77.6500	74.520000	76.3800	+0.170%	153,713	-12.320%
2026-04-15	79.7900	80.0750	75.640100	76.2500	-3.991%	81,771	-12.170%
2026-04-14	80.3800	82.4333	78.340000	79.4200	-1.194%	159,672	-15.676%
2026-04-13	81.8200	81.8200	75.550000	80.3800	-2.167%	84,871	-16.683%
2026-04-10	82.1400	84.3050	78.620000	82.1600	-0.049%	140,832	-18.488%
2026-04-09	79.6000	82.6542	78.820000	82.2000	+2.239%	74,868	-18.528%
2026-04-08	78.6100	81.2100	78.590000	80.4000	+5.443%	163,205	-16.704%
2026-04-07	75.1400	76.7900	74.910000	76.2500	+0.421%	131,696	-12.170%
2026-04-06	78.1600	79.5497	75.500000	75.9300	-2.791%	132,376	-11.800%
2026-04-02	78.3800	79.0900	77.330000	78.1100	-1.872%	98,416	-14.262%
2026-04-01	78.9400	81.0000	78.440000	79.6000	+1.608%	68,664	-15.867%
2026-03-31	76.7400	78.9900	74.500000	78.3400	+3.858%	108,372	-14.514%
2026-03-30	77.9700	78.2350	74.550000	75.4300	-2.658%	72,506	-11.216%
2026-03-27	78.0500	79.1499	77.285000	77.4900	-2.085%	46,621	-13.576%
2026-03-26	81.5100	83.0600	78.740000	79.1400	-3.287%	79,140	-15.378%
2026-03-25	81.8500	83.2100	80.695000	81.8300	+1.476%	44,332	-18.160%
2026-03-24	76.2300	80.7900	75.570000	80.6400	+5.550%	66,036	-16.952%
2026-03-23	74.9800	78.0600	74.250000	76.4000	+4.457%	66,026	-12.343%
2026-03-20	72.7900	73.8300	70.290000	73.1400	+0.674%	92,346	-8.436%
2026-03-19	72.8900	74.3000	71.110000	72.6500	-1.062%	209,232	-7.818%
2026-03-18	77.3700	84.7500	73.140000	73.4300	-5.374%	66,691	-8.797%
2026-03-17	77.9800	80.2999	76.820000	77.6000	+1.438%	48,191	-13.698%
2026-03-16	75.2600	77.8899	74.660000	76.5000	+3.378%	52,729	-12.458%
2026-03-13	77.6061	78.0800	73.010100	74.0000	-5.031%	61,630	-9.500%
2026-03-12	78.3000	79.3700	77.520000	77.9200	-1.839%	34,972	-14.053%
2026-03-11	79.2900	80.3850	78.790000	79.3800	+0.151%	60,028	-15.634%
2026-03-10	78.3200	81.5000	78.320000	79.2600	+0.699%	33,559	-15.506%
2026-03-09	79.1000	80.3200	76.050000	78.7100	-2.163%	41,882	-14.916%
2026-03-06	80.7100	81.4050	79.400000	80.4500	-2.331%	56,950	-16.756%
2026-03-05	84.0000	84.5000	81.750000	82.3700	-3.367%	29,645	-18.696%
2026-03-04	85.8800	86.6800	84.830000	85.2400	-0.362%	32,652	-21.434%
2026-03-03	85.6300	86.4700	81.000000	85.5500	-2.195%	43,022	-21.718%
2026-03-02	87.0100	88.6509	85.800000	87.4700	-0.602%	43,990	-23.437%
2026-02-27	89.3800	89.9800	87.260000	88.0000	-2.741%	46,237	-23.898%
2026-02-26	91.1000	92.3900	89.030000	90.4800	-0.473%	41,732	-25.984%
2026-02-25	89.7400	90.9700	89.004100	90.9100	+2.376%	33,895	-26.334%
2026-02-24	87.8300	89.9800	87.620000	88.8000	+1.718%	30,545	-24.583%
2026-02-23	88.9000	89.8100	86.150000	87.3000	-2.784%	41,845	-23.288%
2026-02-20	89.1900	91.5899	88.000000	89.8000	-0.587%	62,829	-25.423%
2026-02-19	89.0000	91.5100	89.000000	90.3300	+0.200%	60,125	-25.861%
2026-02-18	89.5800	92.3999	88.790000	90.1500	+0.636%	53,133	-25.713%
2026-02-17	90.0000	91.4550	87.890000	89.5800	-0.918%	56,687	-25.240%
2026-02-13	86.8300	92.2950	86.830000	90.4100	+3.693%	52,837	-25.926%
2026-02-12	88.8100	89.6050	86.190000	87.1900	-3.262%	55,744	-23.191%
2026-02-11	87.4700	90.8000	87.470000	90.1300	+4.845%	44,311	-25.696%
2026-02-10	90.9000	91.1600	84.660000	85.9650	-4.589%	53,524	-22.096%
2026-02-09	90.0000	92.5000	85.640000	90.1000	-0.409%	61,081	-25.671%
2026-02-06	84.3000	92.3450	79.800000	90.4700	+4.911%	59,980	-25.975%
2026-02-05	86.8600	88.9899	83.060000	86.2350	-1.231%	40,475	-22.340%
2026-02-04	84.9200	89.0000	84.135000	87.3100	+4.102%	63,223	-23.296%
2026-02-03	83.4800	84.1350	81.850000	83.8700	+1.097%	33,111	-20.150%
2026-02-02	79.7400	83.9100	79.530000	82.9600	+4.853%	38,344	-19.274%
2026-01-30	79.2700	80.1000	77.168300	79.1200	-1.519%	29,133	-15.356%
2026-01-29	78.6500	80.4100	77.010000	80.3400	+2.974%	20,931	-16.642%
2026-01-28	79.2500	80.3850	77.640000	78.0200	-1.028%	31,319	-14.163%
2026-01-27	79.6300	80.0950	78.450000	78.8300	-0.942%	23,148	-15.045%
2026-01-26	79.2500	80.8499	78.410000	79.5800	0.000%	30,941	-15.846%
2026-01-23	82.0500	82.0500	79.010000	79.5800	-3.534%	29,080	-15.846%
2026-01-22	80.3000	83.7000	80.250000	82.4950	+1.258%	46,043	-18.819%
2026-01-21	80.8000	82.3050	79.680000	81.4700	+2.042%	47,600	-17.798%
2026-01-20	79.8900	81.0900	77.750000	79.8400	-2.942%	42,846	-16.120%
2026-01-16	85.6300	86.4650	81.460000	82.2600	-4.048%	53,750	-18.587%
2026-01-15	82.6700	85.8700	80.200000	85.7300	+5.488%	52,756	-21.883%
2026-01-14	82.0300	82.0300	80.000000	81.2700	-0.745%	32,251	-17.596%
2026-01-13	82.2200	82.2200	78.791300	81.8800	+0.875%	50,876	-18.210%
2026-01-12	77.2700	82.2800	76.440000	81.1700	+4.385%	51,369	-17.494%
2026-01-09	77.2200	77.9800	75.595000	77.7600	+0.699%	36,703	-13.876%
2026-01-08	75.3900	77.6500	75.390000	77.2200	+2.563%	38,030	-13.274%
2026-01-07	75.5300	77.5000	75.070100	75.2900	+0.427%	55,189	-11.051%
2026-01-06	76.6500	76.6500	72.010000	74.9700	-1.846%	88,279	-10.671%
2026-01-05	75.6400	78.4100	75.000000	76.3800	+0.460%	63,111	-12.320%
2026-01-02	76.8900	77.2300	74.010000	76.0300	-0.144%	60,158	-11.916%
2025-12-31	77.5100	78.6299	75.510000	76.1400	-1.309%	76,621	-12.044%
2025-12-30	77.5000	79.2500	77.040000	77.1500	-0.426%	37,375	-13.195%
2025-12-29	79.3900	79.8800	77.140000	77.4800	-2.516%	47,783	-13.565%
2025-12-26	80.0600	80.0600	78.855000	79.4800	-0.625%	25,667	-15.740%
2025-12-24	80.7300	82.3700	79.980000	79.9800	-0.237%	39,564	-16.267%
2025-12-23	80.2400	81.9300	79.290000	80.1700	-0.595%	34,426	-16.465%
2025-12-22	81.1400	83.2600	80.010000	80.6500	+0.498%	56,397	-16.962%
2025-12-19	81.9200	83.1900	80.250000	80.2500	-2.798%	111,629	-16.548%
2025-12-18	79.8500	82.9600	79.270000	82.5600	+4.164%	94,442	-18.883%
2025-12-17	79.3600	79.7799	77.310100	79.2600	+0.635%	35,851	-15.506%
2025-12-16	79.4500	80.3300	78.670000	78.7600	-1.464%	34,294	-14.970%
2025-12-15	81.6100	82.1550	78.890000	79.9300	-1.113%	42,048	-16.214%
2025-12-12	81.0300	83.0700	80.580100	80.8300	-0.798%	72,206	-17.147%
2025-12-11	78.6500	81.8800	78.310000	81.4800	+3.113%	44,720	-17.808%
2025-12-10	77.6600	79.8312	77.080000	79.0200	+1.764%	53,592	-15.249%
2025-12-09	77.8800	81.2909	77.365000	77.6500	+0.271%	71,677	-13.754%
2025-12-08	78.9900	79.9900	76.900000	77.4400	-1.726%	48,845	-13.520%
2025-12-05	79.0400	82.2600	78.250000	78.8000	-0.543%	58,383	-15.013%
2025-12-04	80.1000	80.9300	78.460000	79.2300	-0.789%	40,250	-15.474%
2025-12-03	76.5000	80.6400	75.231000	79.8600	+4.955%	62,362	-16.141%
2025-12-02	78.7000	78.7000	74.620000	76.0900	-1.731%	58,455	-11.986%
2025-12-01	74.8100	78.0050	74.810000	77.4300	+3.240%	56,194	-13.509%
2025-11-28	76.1500	77.2100	73.235000	75.0000	-0.332%	29,806	-10.707%
2025-11-26	75.3900	75.9700	73.641800	75.2500	+0.333%	47,908	-11.003%
2025-11-25	73.4800	75.4300	71.650000	75.0000	+1.930%	61,443	-10.707%
2025-11-24	68.5500	74.7100	67.870000	73.5800	+7.330%	72,203	-8.983%
2025-11-21	64.4500	69.1100	64.450000	68.5550	+6.204%	61,261	-2.312%
2025-11-20	65.7700	67.2700	63.490000	64.5500	+0.140%	65,885	+3.749%
2025-11-19	66.1300	66.8429	64.430000	64.4600	-2.775%	28,846	+3.894%
2025-11-18	65.1000	67.5000	64.410100	66.3000	+2.807%	52,200	+1.011%
2025-11-17	66.1000	67.9900	64.250000	64.4900	-2.862%	45,083	+3.846%
2025-11-14	66.1500	67.2900	64.620000	66.3900	-2.137%	47,270	+0.874%
2025-11-13	69.2700	69.4900	64.700000	67.8400	-2.891%	91,254	-1.282%
2025-11-12	67.8000	70.4100	65.070000	69.8600	+1.956%	46,686	-4.137%
2025-11-11	67.7100	68.6600	65.922900	68.5200	+1.226%	49,656	-2.262%
2025-11-10	68.5600	70.9800	66.523500	67.6900	+0.864%	55,532	-1.064%
2025-11-07	67.4000	69.6500	66.100000	67.1100	-1.018%	29,460	-0.209%
2025-11-06	66.9500	68.7600	66.406700	67.8000	+1.315%	67,105	-1.224%
2025-11-05	64.2500	67.7800	64.000000	66.9200	+6.901%	75,582	+0.075%
2025-11-04	66.3800	66.3800	62.600000	62.6000	-7.778%	82,544	+6.981%
2025-11-03	63.1000	69.8500	63.000000	67.8800	+10.626%	112,699	-1.341%
2025-10-31	70.1600	71.9900	61.330000	61.3600	-9.672%	65,441	+9.143%
2025-10-30	66.4500	69.5668	66.450000	67.9300	+3.339%	47,037	-1.413%
2025-10-29	66.9900	67.8800	64.770000	65.7350	-2.730%	34,511	+1.879%
2025-10-28	66.1800	67.9300	66.000000	67.5800	+1.517%	20,772	-0.903%
2025-10-27	68.9400	69.8300	66.290000	66.5700	-2.903%	29,409	+0.601%
2025-10-24	67.9100	68.6700	67.510000	68.5600	+1.151%	22,876	-2.319%
2025-10-23	65.9800	67.8800	65.980000	67.7800	+2.681%	28,261	-1.195%
2025-10-22	67.4924	67.9400	65.555000	66.0100	-2.841%	33,672	+1.454%
2025-10-21	65.0000	68.4000	64.595000	67.9400	+3.299%	46,544	-1.428%
2025-10-20	64.7900	65.7800	64.790000	65.7700	+2.461%	26,111	+1.825%
2025-10-17	64.6000	64.7500	63.370000	64.1900	-0.742%	54,940	+4.331%
2025-10-16	66.9100	66.9100	64.070000	64.6700	-3.348%	33,890	+3.557%
2025-10-15	68.1100	68.1100	66.070100	66.9100	-0.977%	35,309	+0.090%
2025-10-14	65.0500	67.8000	65.050000	67.5700	+2.511%	32,555	-0.888%
2025-10-13	65.9200	66.7950	64.528000	65.9150	+2.735%	42,869	+1.601%
2025-10-10	67.8900	68.5000	64.140000	64.1600	-5.187%	42,489	+4.380%
2025-10-09	69.4600	69.4600	67.020100	67.6700	-2.591%	40,698	-1.034%
2025-10-08	69.4900	69.6100	68.600000	69.4700	+1.033%	25,411	-3.599%
2025-10-07	70.0000	70.0100	68.000000	68.7600	-1.575%	36,993	-2.603%
2025-10-06	71.1400	72.3600	69.860000	69.8600	-1.799%	72,986	-4.137%
2025-10-03	68.4100	71.1800	68.130000	71.1400	+4.219%	46,513	-5.862%
2025-10-02	69.1100	69.5600	67.364700	68.2600	-2.066%	51,113	-1.890%
2025-10-01	67.6900	71.0600	67.400000	69.7000	+2.410%	56,169	-3.917%
2025-09-30	66.0100	68.8350	66.010000	68.0600	+2.423%	114,795	-1.602%
2025-09-29	67.0500	67.9600	65.800000	66.4500	-0.658%	37,075	+0.783%
2025-09-26	66.9900	67.1900	66.110000	66.8900	-0.149%	40,102	+0.120%
2025-09-25	68.7100	68.7750	66.470000	66.9900	-2.603%	30,016	-0.030%
2025-09-24	66.8300	70.7550	66.830000	68.7800	+1.565%	59,017	-2.632%
2025-09-23	69.0000	69.5375	66.790000	67.7200	-1.066%	44,520	-1.108%
2025-09-22	69.8600	70.8000	68.030000	68.4500	-2.839%	51,407	-2.162%
2025-09-19	71.6500	71.9400	69.480000	70.4500	-1.962%	126,428	-4.940%
2025-09-18	69.7900	72.2000	68.680000	71.8600	+3.396%	64,279	-6.805%
2025-09-17	68.7100	71.5400	68.450000	69.5000	+1.356%	48,302	-3.640%
2025-09-16	70.3700	71.0450	66.540000	68.5700	-2.558%	50,522	-2.333%
2025-09-15	67.2800	71.0400	65.000000	70.3700	+3.546%	77,562	-4.832%
2025-09-12	68.0000	68.2272	66.767900	67.9600	-0.585%	37,603	-1.457%
2025-09-11	67.2300	68.7900	67.230000	68.3600	+1.575%	57,657	-2.033%
2025-09-10	67.3000	67.8150	66.550000	67.3000	-0.119%	42,275	-0.490%
2025-09-09	68.1000	68.2700	66.770000	67.3800	-0.853%	34,234	-0.608%
2025-09-08	67.4700	68.7400	66.896000	67.9600	+2.674%	66,758	-1.457%
2025-09-05	68.1800	69.2000	65.930000	66.1900	-2.933%	39,186	+1.178%
2025-09-04	65.6700	68.2700	65.440000	68.1900	+3.837%	55,942	-1.789%
2025-09-03	66.0000	67.2800	65.250100	65.6700	-0.861%	52,954	+1.980%
2025-09-02	64.0000	66.3500	64.000000	66.2400	+0.562%	58,577	+1.102%
2025-08-29	66.0000	66.2000	63.180000	65.8700	-0.589%	76,762	+1.670%
2025-08-28	66.7300	66.9400	64.950000	66.2600	-0.853%	99,731	+1.072%
2025-08-27	65.5500	67.0200	65.170000	66.8300	+1.953%	82,088	+0.209%
2025-08-26	63.1800	65.9200	62.010000	65.5500	+4.329%	96,580	+2.166%
2025-08-25	66.1500	66.3150	60.110000	62.8300	-6.919%	222,958	+6.589%
2025-08-22	66.4800	68.9950	64.530000	67.5000	+1.626%	118,950	-0.785%
2025-08-21	65.2000	66.7500	64.010000	66.4200	+0.927%	88,360	+0.828%
2025-08-20	67.2600	67.2600	63.530000	65.8100	-3.178%	136,327	+1.763%
2025-08-19	69.6700	72.2400	67.820000	67.9700	-4.295%	193,074	-1.471%
2025-08-18	74.9300	74.9300	69.540000	71.0200	-6.417%	150,595	-5.703%
2025-08-15	79.6000	82.9998	71.400000	75.8900	+0.703%	186,761	-11.754%
2025-08-14	80.0000	80.0000	70.600000	75.3600	-7.828%	269,557	-11.133%
2025-08-13	80.1000	82.8000	77.950100	81.7600	+2.907%	148,254	-18.090%
2025-08-12	76.2200	82.6600	76.000000	79.4500	+6.802%	275,112	-15.708%
2025-08-11	71.8900	78.5000	71.600000	74.3900	+3.882%	373,505	-9.974%
2025-08-08	70.2100	73.2900	69.800000	71.6100	+4.251%	97,591	-6.480%
2025-08-07	67.0800	70.2050	67.080000	68.6900	+3.293%	77,829	-2.504%
2025-08-06	65.3400	66.5200	63.000000	66.5000	+2.481%	49,655	+0.707%
2025-08-05	64.5100	65.3400	62.300000	64.8900	+0.589%	51,340	+3.205%
2025-08-04	63.2500	65.8900	63.250000	64.5100	+3.965%	87,702	+3.813%
2025-08-01	62.7000	62.9000	60.330000	62.0500	-2.222%	69,885	+7.929%
2025-07-31	63.9600	66.4400	62.790000	63.4600	+0.906%	73,149	+5.531%
2025-07-30	64.9200	65.2299	62.040100	62.8900	-3.097%	53,616	+6.488%
2025-07-29	64.9100	65.9303	64.723300	64.9000	+0.340%	46,594	+3.190%
2025-07-28	64.0600	65.7600	63.700100	64.6800	+0.419%	64,031	+3.541%
2025-07-25	65.1700	65.8900	64.267900	64.4100	-1.166%	38,470	+3.975%
2025-07-24	66.3400	66.3400	64.000000	65.1700	-1.778%	54,828	+2.762%
2025-07-23	63.5000	66.4500	63.230000	66.3500	+4.868%	90,455	+0.934%
2025-07-22	62.0100	63.9200	61.328800	63.2700	+2.878%	73,707	+5.848%
2025-07-21	60.3200	63.3700	60.320000	61.5000	+1.956%	82,226	+8.894%
2025-07-18	62.1500	62.3750	60.210100	60.3200	-1.839%	51,571	+11.025%
2025-07-17	62.5100	63.3326	61.030000	61.4500	-2.072%	56,048	+8.983%
2025-07-16	63.0500	63.6500	60.852100	62.7500	-0.413%	77,141	+6.725%
2025-07-15	63.4300	64.6000	62.500000	63.0100	+0.127%	108,528	+6.285%
2025-07-14	63.7400	63.7500	60.200000	62.9300	-1.364%	122,303	+6.420%
2025-07-11	65.3100	66.0300	63.050000	63.8000	-1.437%	131,355	+4.969%
2025-07-10	66.5900	67.2000	62.714800	64.7300	-2.939%	149,021	+3.461%
2025-07-09	65.2900	67.3500	64.720000	66.6900	+2.600%	105,575	+0.420%
2025-07-08	66.6500	68.3400	64.600000	65.0000	-2.314%	85,710	+3.031%
2025-07-07	69.9800	69.9800	65.496500	66.5400	-4.916%	161,892	+0.646%
2025-07-03	68.7100	70.5800	68.010000	69.9800	+4.090%	123,178	-4.301%
2025-07-02	64.8000	69.9299	63.845600	67.2300	+4.671%	176,427	-0.387%
2025-07-01	61.2200	64.9100	59.060000	64.2300	+3.247%	86,597	+4.266%
2025-06-30	60.8900	66.1000	60.300000	62.2100	+1.950%	175,421	+7.652%
2025-06-27	60.3500	61.3700	58.605000	61.0200	+1.717%	587,869	+9.751%
2025-06-26	58.3100	60.2000	57.065000	59.9900	+3.574%	117,689	+11.635%
2025-06-25	58.7600	58.7600	57.240000	57.9200	-0.138%	60,026	+15.625%
2025-06-24	58.0000	59.0000	56.875000	58.0000	+1.328%	105,801	+15.466%
2025-06-23	56.9800	58.0300	55.350000	57.2400	-0.052%	122,126	+16.999%
2025-06-20	58.9800	59.0000	56.540000	57.2700	-2.469%	42,579	+16.937%
2025-06-18	59.0500	59.6400	57.710000	58.7200	-1.028%	34,755	+14.050%
2025-06-17	59.6100	60.3100	58.493500	59.3300	-0.736%	46,892	+12.877%
2025-06-16	57.6700	60.4300	56.010000	59.7700	+3.123%	74,098	+12.046%
2025-06-13	58.2500	60.9600	57.713800	57.9600	-2.293%	61,571	+15.545%
2025-06-12	59.2000	61.4399	57.680000	59.3200	-1.051%	52,505	+12.896%
2025-06-11	59.4100	61.7700	57.570000	59.9500	+2.742%	104,122	+11.710%
2025-06-10	55.6500	58.5795	55.250000	58.3500	+6.052%	80,013	+14.773%
2025-06-09	54.4300	56.0000	53.685000	55.0200	+1.251%	52,661	+21.719%
2025-06-06	54.5200	55.5462	53.000000	54.3400	-0.165%	42,313	+23.243%
2025-06-05	55.4100	55.5600	53.570000	54.4300	-1.431%	26,976	+23.039%
2025-06-04	55.1600	55.7650	54.000000	55.2200	-0.127%	36,924	+21.279%
2025-06-03	55.1500	56.6178	54.500000	55.2900	+1.973%	50,447	+21.125%
2025-06-02	55.2500	55.9700	52.420000	54.2200	-3.144%	67,374	+23.515%
2025-05-30	53.9900	56.7000	53.060000	55.9800	+3.686%	48,613	+19.632%
2025-05-29	53.5300	54.0100	51.770000	53.9900	+1.390%	71,713	+24.041%
2025-05-28	53.5700	53.8500	52.487100	53.2500	-0.075%	34,313	+25.765%
2025-05-27	52.6700	53.8429	51.870000	53.2900	+2.797%	75,167	+25.671%
2025-05-23	50.4200	54.4350	50.230000	51.8400	+0.077%	74,754	+29.186%
2025-05-22	52.4200	53.7050	50.250000	51.8000	-2.760%	66,852	+29.286%
2025-05-21	51.8900	54.0100	49.200000	53.2700	+5.360%	52,056	+25.718%
2025-05-20	50.5000	50.8000	49.145000	50.5600	+0.139%	35,090	+32.456%
2025-05-19	48.2800	50.5000	48.000000	50.4900	+4.577%	46,878	+32.640%
2025-05-16	50.5000	50.5200	47.230000	48.2800	-3.556%	47,101	+38.712%
2025-05-15	49.1800	52.0000	47.760000	50.0600	+3.816%	58,151	+33.779%
2025-05-14	44.5200	49.6700	44.440000	48.2200	+10.394%	69,165	+38.884%
2025-05-13	42.4600	44.4600	42.460000	43.6800	+5.000%	22,090	+53.320%
2025-05-12	43.4900	44.9100	40.000000	41.6000	+4.208%	26,773	+60.986%
2025-05-09	37.5000	42.5100	37.500000	39.9200	+9.071%	30,192	+67.761%
2025-05-08	34.6800	36.8611	33.793000	36.6000	+8.348%	24,468	+82.978%
2025-05-07	35.2900	35.7100	33.500000	33.7800	-4.034%	22,796	+98.253%
2025-05-06	33.6000	35.8900	33.260000	35.2000	+3.560%	29,284	+90.256%
2025-05-05	35.0300	35.0300	33.960000	33.9900	-3.190%	17,917	+97.029%
2025-05-02	34.4800	35.1100	33.595000	35.1100	+3.174%	22,142	+90.743%
2025-05-01	33.7500	34.7400	31.950100	34.0300	+2.131%	15,690	+96.797%
2025-04-30	32.9800	33.8400	32.465000	33.3200	-0.269%	19,466	+100.990%
2025-04-29	35.0510	35.2822	31.570000	33.4100	-3.911%	28,304	+100.449%
2025-04-28	36.4900	37.1815	33.870000	34.7700	-4.687%	18,082	+92.609%
2025-04-25	35.4150	36.8300	35.290000	36.4800	-1.698%	9,446	+83.580%
2025-04-24	36.1900	37.2700	35.970000	37.1100	+2.429%	11,910	+80.463%
2025-04-23	35.5700	36.6004	35.230000	36.2300	+5.473%	14,231	+84.847%
2025-04-22	33.4900	34.4800	32.740000	34.3500	+5.595%	27,058	+94.964%
2025-04-21	34.8900	35.0750	32.530000	32.5300	-6.630%	22,743	+105.872%
2025-04-17	35.1900	35.4905	34.065200	34.8400	-1.359%	32,688	+92.222%
2025-04-16	35.1500	36.0500	33.210000	35.3200	+0.398%	11,294	+89.609%
2025-04-15	36.0000	36.0900	34.150000	35.1800	-2.978%	16,274	+90.364%
2025-04-14	36.2800	36.8600	35.250000	36.2600	+1.683%	16,199	+84.694%
2025-04-11	36.0200	36.5200	35.520000	35.6600	-1.219%	7,148	+87.801%
2025-04-10	37.6100	37.6100	35.250000	36.1000	-5.793%	17,592	+85.512%
2025-04-09	34.3200	38.9000	34.060000	38.3200	+10.687%	17,451	+74.765%
2025-04-08	37.1800	38.7800	33.600000	34.6200	-2.286%	14,724	+93.443%
2025-04-07	33.6100	37.1400	33.120000	35.4300	-1.693%	22,473	+89.021%
2025-04-04	37.1000	37.1000	35.070000	36.0400	-4.958%	25,069	+85.821%
2025-04-03	39.2200	40.4900	37.100000	37.9200	-7.760%	19,874	+76.609%

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

STRT
Strattec Security Corp
stock NASDAQ