Dark

STRT
Strattec Security Corp
stock NASDAQ

At Close

Aug 5, 2026 3:59:54 PM EDT

88.82USD+0.384%(+0.34)55,318

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-88.48)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

88.48USD-0.073%(-0.06)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	89.2600	90.2850	87.5100	88.9600	+0.542%	55,319	0.000%
2026-08-04	87.6400	89.5400	86.2800	88.4800	+1.935%	97,144	+0.542%
2026-08-03	88.0000	90.5300	85.9400	86.8000	-1.240%	72,921	+2.488%
2026-07-31	88.1300	88.8000	82.9900	87.8900	-0.566%	84,506	+1.217%
2026-07-30	91.2300	91.2300	87.7350	88.3900	-1.658%	85,672	+0.645%
2026-07-29	88.3100	91.9700	88.3100	89.8800	+1.433%	88,919	-1.024%
2026-07-28	88.5600	89.6950	84.7100	88.6100	+1.222%	117,313	+0.395%
2026-07-27	86.9100	88.1300	84.4960	87.5400	+2.052%	81,378	+1.622%
2026-07-24	85.4000	87.0900	84.9600	85.7800	-0.047%	56,017	+3.707%
2026-07-23	83.3100	85.8200	82.4600	85.8200	+0.988%	96,867	+3.659%
2026-07-22	84.4800	85.7200	83.0500	84.9800	+0.094%	80,853	+4.683%
2026-07-21	82.0600	85.8800	82.0600	84.9000	+4.185%	76,531	+4.782%
2026-07-20	82.7900	83.5200	80.6550	81.4900	-1.056%	107,265	+9.167%
2026-07-17	81.9300	84.8000	78.9300	82.3600	-1.164%	75,813	+8.014%
2026-07-16	82.8700	84.8900	81.1500	83.3300	+0.036%	80,198	+6.756%
2026-07-15	81.8700	83.3100	80.9900	83.3000	+3.196%	86,979	+6.795%
2026-07-14	81.6200	82.6900	79.5100	80.7200	-0.481%	76,823	+10.208%
2026-07-13	77.7700	81.3500	77.7700	81.1100	+3.615%	109,540	+9.678%
2026-07-10	77.4200	80.1450	73.3700	78.2800	+0.656%	47,190	+13.643%
2026-07-09	76.3700	78.2200	75.7063	77.7700	+2.235%	90,461	+14.389%
2026-07-08	75.0300	77.4200	74.0350	76.0700	+0.582%	128,259	+16.945%
2026-07-07	77.8200	77.8200	75.3700	75.6300	-2.110%	70,250	+17.625%
2026-07-06	77.8400	79.1450	74.3000	77.2600	-0.745%	94,599	+15.144%
2026-07-02	82.6900	83.2900	76.9500	77.8400	-5.865%	87,904	+14.286%
2026-07-01	81.4500	84.2600	79.0900	82.6900	+1.522%	83,239	+7.583%
2026-06-30	81.7700	81.8700	79.2300	81.4500	-0.391%	122,045	+9.220%
2026-06-29	82.3300	86.0000	80.7150	81.7700	-1.053%	173,744	+8.793%
2026-06-26	80.0500	85.0000	79.6400	82.6400	+2.303%	307,196	+7.648%
2026-06-25	80.4000	81.5050	79.8500	80.7800	+0.286%	131,031	+10.126%
2026-06-24	80.5100	81.5000	79.4400	80.5500	+0.124%	56,455	+10.441%
2026-06-23	79.1000	80.6200	78.6400	80.4500	+1.514%	46,809	+10.578%
2026-06-22	80.0600	81.3800	79.2500	79.2500	-0.714%	46,693	+12.252%
2026-06-18	78.9200	80.0000	77.2300	79.8200	+2.980%	78,599	+11.451%
2026-06-17	77.4000	80.2100	77.0000	77.5100	-0.781%	91,942	+14.772%
2026-06-16	78.0000	80.6900	77.8200	78.1200	-0.750%	48,549	+13.876%
2026-06-15	80.2400	80.8500	78.4400	78.7100	-0.969%	58,427	+13.022%
2026-06-12	78.6800	81.3000	77.3350	79.4800	+0.876%	117,569	+11.928%
2026-06-11	77.6000	79.3400	76.9525	78.7900	+1.651%	78,430	+12.908%
2026-06-10	77.5300	80.1175	77.0501	77.5100	-0.026%	77,237	+14.772%
2026-06-09	77.9600	80.8850	76.4625	77.5300	-0.526%	54,473	+14.743%
2026-06-08	78.4700	79.2200	76.6744	77.9400	+0.815%	48,656	+14.139%
2026-06-05	78.5500	79.3500	77.2050	77.3100	-3.011%	73,162	+15.069%
2026-06-04	78.5400	80.1150	77.3300	79.7100	+1.931%	70,039	+11.605%
2026-06-03	76.7600	79.7600	75.5000	78.2000	+0.540%	70,286	+13.760%
2026-06-02	78.9300	79.6500	77.1200	77.7800	-1.457%	74,931	+14.374%
2026-06-01	78.7600	81.0850	74.8447	78.9300	-1.288%	144,367	+12.707%
2026-05-29	78.4000	81.6800	77.2650	79.9600	+0.934%	101,650	+11.256%
2026-05-28	78.6300	82.6000	78.2100	79.2200	+5.542%	122,839	+12.295%
2026-05-27	74.1100	78.0100	74.0700	75.0600	+1.200%	117,932	+18.519%
2026-05-26	72.4000	74.4400	72.4000	74.1700	+2.388%	54,542	+19.941%
2026-05-22	72.2200	73.5300	71.8000	72.4400	+0.416%	73,250	+22.805%
2026-05-21	70.5400	72.7000	69.2300	72.1400	+2.123%	79,278	+23.316%
2026-05-20	67.4800	71.1500	67.4800	70.6400	+5.025%	88,574	+25.934%
2026-05-19	67.3500	67.5800	63.6500	67.2600	-1.939%	124,552	+32.263%
2026-05-18	66.3400	70.2700	66.0400	68.5900	+2.511%	138,374	+29.698%
2026-05-15	67.0800	70.0000	64.8500	66.9100	+3.898%	137,591	+32.955%
2026-05-14	62.2600	66.0000	62.2600	64.4000	+3.122%	106,693	+38.137%
2026-05-13	62.2100	64.7250	60.9200	62.4500	-0.494%	73,305	+42.450%
2026-05-12	63.9000	65.6800	60.6400	62.7600	-2.167%	104,768	+41.746%
2026-05-11	61.5000	66.2700	57.0100	64.1500	+2.722%	283,769	+38.675%
2026-05-08	66.0000	66.1414	59.1600	62.4500	-16.242%	232,720	+42.450%
2026-05-07	75.9200	76.3399	74.4300	74.5600	-1.701%	45,830	+19.313%
2026-05-06	74.1200	77.1650	73.8900	75.8500	+2.583%	76,146	+17.284%
2026-05-05	71.3350	74.5200	70.6900	73.9400	+5.088%	51,487	+20.314%
2026-05-04	72.0500	72.9999	69.1900	70.3600	-3.085%	93,837	+26.435%
2026-05-01	75.2300	75.2300	69.3600	72.6000	-3.534%	119,176	+22.534%
2026-04-30	74.4800	76.4350	72.0200	75.2600	+0.925%	54,092	+18.204%
2026-04-29	75.1000	76.1750	73.6250	74.5700	-1.688%	72,433	+19.297%
2026-04-28	75.5950	76.1800	73.7500	75.8500	+0.757%	45,149	+17.284%
2026-04-27	76.1500	78.8000	75.0400	75.2800	-1.518%	134,379	+18.172%
2026-04-24	79.7000	80.1050	75.8600	76.4400	-4.175%	228,623	+16.379%
2026-04-23	78.2900	80.9939	77.8200	79.7700	+2.519%	141,842	+11.521%
2026-04-22	77.8800	78.1500	76.1550	77.8100	+0.530%	86,345	+14.330%
2026-04-21	81.2300	83.8200	77.0900	77.4000	-4.574%	94,414	+14.935%
2026-04-20	80.2700	82.2000	80.2700	81.1100	+0.508%	97,404	+9.678%
2026-04-17	77.9100	82.4600	77.9100	80.7000	+5.656%	185,535	+10.235%
2026-04-16	75.8900	77.6500	74.5200	76.3800	+0.170%	153,713	+16.470%
2026-04-15	79.7900	80.0750	75.6401	76.2500	-3.991%	81,771	+16.669%
2026-04-14	80.3800	82.4333	78.3400	79.4200	-1.194%	159,672	+12.012%
2026-04-13	81.8200	81.8200	75.5500	80.3800	-2.167%	84,871	+10.674%
2026-04-10	82.1400	84.3050	78.6200	82.1600	-0.049%	140,832	+8.277%
2026-04-09	79.6000	82.6542	78.8200	82.2000	+2.239%	74,868	+8.224%
2026-04-08	78.6100	81.2100	78.5900	80.4000	+5.443%	163,205	+10.647%
2026-04-07	75.1400	76.7900	74.9100	76.2500	+0.421%	131,696	+16.669%
2026-04-06	78.1600	79.5497	75.5000	75.9300	-2.791%	132,376	+17.161%
2026-04-02	78.3800	79.0900	77.3300	78.1100	-1.872%	98,416	+13.891%
2026-04-01	78.9400	81.0000	78.4400	79.6000	+1.608%	68,664	+11.759%
2026-03-31	76.7400	78.9900	74.5000	78.3400	+3.858%	108,372	+13.556%
2026-03-30	77.9700	78.2350	74.5500	75.4300	-2.658%	72,506	+17.937%
2026-03-27	78.0500	79.1499	77.2850	77.4900	-2.085%	46,621	+14.802%
2026-03-26	81.5100	83.0600	78.7400	79.1400	-3.287%	79,140	+12.408%
2026-03-25	81.8500	83.2100	80.6950	81.8300	+1.476%	44,332	+8.713%
2026-03-24	76.2300	80.7900	75.5700	80.6400	+5.550%	66,036	+10.317%
2026-03-23	74.9800	78.0600	74.2500	76.4000	+4.457%	66,026	+16.440%
2026-03-20	72.7900	73.8300	70.2900	73.1400	+0.674%	92,346	+21.630%
2026-03-19	72.8900	74.3000	71.1100	72.6500	-1.062%	209,232	+22.450%
2026-03-18	77.3700	84.7500	73.1400	73.4300	-5.374%	66,691	+21.149%
2026-03-17	77.9800	80.2999	76.8200	77.6000	+1.438%	48,191	+14.639%
2026-03-16	75.2600	77.8899	74.6600	76.5000	+3.378%	52,729	+16.288%
2026-03-13	77.6061	78.0800	73.0101	74.0000	-5.031%	61,630	+20.216%
2026-03-12	78.3000	79.3700	77.5200	77.9200	-1.839%	34,972	+14.168%
2026-03-11	79.2900	80.3850	78.7900	79.3800	+0.151%	60,028	+12.069%
2026-03-10	78.3200	81.5000	78.3200	79.2600	+0.699%	33,559	+12.238%
2026-03-09	79.1000	80.3200	76.0500	78.7100	-2.163%	41,882	+13.022%
2026-03-06	80.7100	81.4050	79.4000	80.4500	-2.331%	56,950	+10.578%
2026-03-05	84.0000	84.5000	81.7500	82.3700	-3.367%	29,645	+8.000%
2026-03-04	85.8800	86.6800	84.8300	85.2400	-0.362%	32,652	+4.364%
2026-03-03	85.6300	86.4700	81.0000	85.5500	-2.195%	43,022	+3.986%
2026-03-02	87.0100	88.6509	85.8000	87.4700	-0.602%	43,990	+1.703%
2026-02-27	89.3800	89.9800	87.2600	88.0000	-2.741%	46,237	+1.091%
2026-02-26	91.1000	92.3900	89.0300	90.4800	-0.473%	41,732	-1.680%
2026-02-25	89.7400	90.9700	89.0041	90.9100	+2.376%	33,895	-2.145%
2026-02-24	87.8300	89.9800	87.6200	88.8000	+1.718%	30,545	+0.180%
2026-02-23	88.9000	89.8100	86.1500	87.3000	-2.784%	41,845	+1.901%
2026-02-20	89.1900	91.5899	88.0000	89.8000	-0.587%	62,829	-0.935%
2026-02-19	89.0000	91.5100	89.0000	90.3300	+0.200%	60,125	-1.517%
2026-02-18	89.5800	92.3999	88.7900	90.1500	+0.636%	53,133	-1.320%
2026-02-17	90.0000	91.4550	87.8900	89.5800	-0.918%	56,687	-0.692%
2026-02-13	86.8300	92.2950	86.8300	90.4100	+3.693%	52,837	-1.604%
2026-02-12	88.8100	89.6050	86.1900	87.1900	-3.262%	55,744	+2.030%
2026-02-11	87.4700	90.8000	87.4700	90.1300	+4.845%	44,311	-1.298%
2026-02-10	90.9000	91.1600	84.6600	85.9650	-4.589%	53,524	+3.484%
2026-02-09	90.0000	92.5000	85.6400	90.1000	-0.409%	61,081	-1.265%
2026-02-06	84.3000	92.3450	79.8000	90.4700	+4.911%	59,980	-1.669%
2026-02-05	86.8600	88.9899	83.0600	86.2350	-1.231%	40,475	+3.160%
2026-02-04	84.9200	89.0000	84.1350	87.3100	+4.102%	63,223	+1.890%
2026-02-03	83.4800	84.1350	81.8500	83.8700	+1.097%	33,111	+6.069%
2026-02-02	79.7400	83.9100	79.5300	82.9600	+4.853%	38,344	+7.232%
2026-01-30	79.2700	80.1000	77.1683	79.1200	-1.519%	29,133	+12.437%
2026-01-29	78.6500	80.4100	77.0100	80.3400	+2.974%	20,931	+10.729%
2026-01-28	79.2500	80.3850	77.6400	78.0200	-1.028%	31,319	+14.022%
2026-01-27	79.6300	80.0950	78.4500	78.8300	-0.942%	23,148	+12.850%
2026-01-26	79.2500	80.8499	78.4100	79.5800	0.000%	30,941	+11.787%
2026-01-23	82.0500	82.0500	79.0100	79.5800	-3.534%	29,080	+11.787%
2026-01-22	80.3000	83.7000	80.2500	82.4950	+1.258%	46,043	+7.837%
2026-01-21	80.8000	82.3050	79.6800	81.4700	+2.042%	47,600	+9.194%
2026-01-20	79.8900	81.0900	77.7500	79.8400	-2.942%	42,846	+11.423%
2026-01-16	85.6300	86.4650	81.4600	82.2600	-4.048%	53,750	+8.145%
2026-01-15	82.6700	85.8700	80.2000	85.7300	+5.488%	52,756	+3.768%
2026-01-14	82.0300	82.0300	80.0000	81.2700	-0.745%	32,251	+9.462%
2026-01-13	82.2200	82.2200	78.7913	81.8800	+0.875%	50,876	+8.647%
2026-01-12	77.2700	82.2800	76.4400	81.1700	+4.385%	51,369	+9.597%
2026-01-09	77.2200	77.9800	75.5950	77.7600	+0.699%	36,703	+14.403%
2026-01-08	75.3900	77.6500	75.3900	77.2200	+2.563%	38,030	+15.203%
2026-01-07	75.5300	77.5000	75.0701	75.2900	+0.427%	55,189	+18.156%
2026-01-06	76.6500	76.6500	72.0100	74.9700	-1.846%	88,279	+18.661%
2026-01-05	75.6400	78.4100	75.0000	76.3800	+0.460%	63,111	+16.470%
2026-01-02	76.8900	77.2300	74.0100	76.0300	-0.144%	60,158	+17.006%
2025-12-31	77.5100	78.6299	75.5100	76.1400	-1.309%	76,621	+16.837%
2025-12-30	77.5000	79.2500	77.0400	77.1500	-0.426%	37,375	+15.308%
2025-12-29	79.3900	79.8800	77.1400	77.4800	-2.516%	47,783	+14.817%
2025-12-26	80.0600	80.0600	78.8550	79.4800	-0.625%	25,667	+11.928%
2025-12-24	80.7300	82.3700	79.9800	79.9800	-0.237%	39,564	+11.228%
2025-12-23	80.2400	81.9300	79.2900	80.1700	-0.595%	34,426	+10.964%
2025-12-22	81.1400	83.2600	80.0100	80.6500	+0.498%	56,397	+10.304%
2025-12-19	81.9200	83.1900	80.2500	80.2500	-2.798%	111,629	+10.854%
2025-12-18	79.8500	82.9600	79.2700	82.5600	+4.164%	94,442	+7.752%
2025-12-17	79.3600	79.7799	77.3101	79.2600	+0.635%	35,851	+12.238%
2025-12-16	79.4500	80.3300	78.6700	78.7600	-1.464%	34,294	+12.951%
2025-12-15	81.6100	82.1550	78.8900	79.9300	-1.113%	42,048	+11.297%
2025-12-12	81.0300	83.0700	80.5801	80.8300	-0.798%	72,206	+10.058%
2025-12-11	78.6500	81.8800	78.3100	81.4800	+3.113%	44,720	+9.180%
2025-12-10	77.6600	79.8312	77.0800	79.0200	+1.764%	53,592	+12.579%
2025-12-09	77.8800	81.2909	77.3650	77.6500	+0.271%	71,677	+14.565%
2025-12-08	78.9900	79.9900	76.9000	77.4400	-1.726%	48,845	+14.876%
2025-12-05	79.0400	82.2600	78.2500	78.8000	-0.543%	58,383	+12.893%
2025-12-04	80.1000	80.9300	78.4600	79.2300	-0.789%	40,250	+12.281%
2025-12-03	76.5000	80.6400	75.2310	79.8600	+4.955%	62,362	+11.395%
2025-12-02	78.7000	78.7000	74.6200	76.0900	-1.731%	58,455	+16.914%
2025-12-01	74.8100	78.0050	74.8100	77.4300	+3.240%	56,194	+14.891%
2025-11-28	76.1500	77.2100	73.2350	75.0000	-0.332%	29,806	+18.613%
2025-11-26	75.3900	75.9700	73.6418	75.2500	+0.333%	47,908	+18.219%
2025-11-25	73.4800	75.4300	71.6500	75.0000	+1.930%	61,443	+18.613%
2025-11-24	68.5500	74.7100	67.8700	73.5800	+7.330%	72,203	+20.902%
2025-11-21	64.4500	69.1100	64.4500	68.5550	+6.204%	61,261	+29.764%
2025-11-20	65.7700	67.2700	63.4900	64.5500	+0.140%	65,885	+37.816%
2025-11-19	66.1300	66.8429	64.4300	64.4600	-2.775%	28,846	+38.008%
2025-11-18	65.1000	67.5000	64.4101	66.3000	+2.807%	52,200	+34.178%
2025-11-17	66.1000	67.9900	64.2500	64.4900	-2.862%	45,083	+37.944%
2025-11-14	66.1500	67.2900	64.6200	66.3900	-2.137%	47,270	+33.996%
2025-11-13	69.2700	69.4900	64.7000	67.8400	-2.891%	91,254	+31.132%
2025-11-12	67.8000	70.4100	65.0700	69.8600	+1.956%	46,686	+27.340%
2025-11-11	67.7100	68.6600	65.9229	68.5200	+1.226%	49,656	+29.831%
2025-11-10	68.5600	70.9800	66.5235	67.6900	+0.864%	55,532	+31.423%
2025-11-07	67.4000	69.6500	66.1000	67.1100	-1.018%	29,460	+32.558%
2025-11-06	66.9500	68.7600	66.4067	67.8000	+1.315%	67,105	+31.209%
2025-11-05	64.2500	67.7800	64.0000	66.9200	+6.901%	75,582	+32.935%
2025-11-04	66.3800	66.3800	62.6000	62.6000	-7.778%	82,544	+42.109%
2025-11-03	63.1000	69.8500	63.0000	67.8800	+10.626%	112,699	+31.055%
2025-10-31	70.1600	71.9900	61.3300	61.3600	-9.672%	65,441	+44.980%
2025-10-30	66.4500	69.5668	66.4500	67.9300	+3.339%	47,037	+30.958%
2025-10-29	66.9900	67.8800	64.7700	65.7350	-2.730%	34,511	+35.331%
2025-10-28	66.1800	67.9300	66.0000	67.5800	+1.517%	20,772	+31.637%
2025-10-27	68.9400	69.8300	66.2900	66.5700	-2.903%	29,409	+33.634%
2025-10-24	67.9100	68.6700	67.5100	68.5600	+1.151%	22,876	+29.755%
2025-10-23	65.9800	67.8800	65.9800	67.7800	+2.681%	28,261	+31.248%
2025-10-22	67.4924	67.9400	65.5550	66.0100	-2.841%	33,672	+34.767%
2025-10-21	65.0000	68.4000	64.5950	67.9400	+3.299%	46,544	+30.939%
2025-10-20	64.7900	65.7800	64.7900	65.7700	+2.461%	26,111	+35.259%
2025-10-17	64.6000	64.7500	63.3700	64.1900	-0.742%	54,940	+38.589%
2025-10-16	66.9100	66.9100	64.0700	64.6700	-3.348%	33,890	+37.560%
2025-10-15	68.1100	68.1100	66.0701	66.9100	-0.977%	35,309	+32.955%
2025-10-14	65.0500	67.8000	65.0500	67.5700	+2.511%	32,555	+31.656%
2025-10-13	65.9200	66.7950	64.5280	65.9150	+2.735%	42,869	+34.962%
2025-10-10	67.8900	68.5000	64.1400	64.1600	-5.187%	42,489	+38.653%
2025-10-09	69.4600	69.4600	67.0201	67.6700	-2.591%	40,698	+31.462%
2025-10-08	69.4900	69.6100	68.6000	69.4700	+1.033%	25,411	+28.055%
2025-10-07	70.0000	70.0100	68.0000	68.7600	-1.575%	36,993	+29.378%
2025-10-06	71.1400	72.3600	69.8600	69.8600	-1.799%	72,986	+27.340%
2025-10-03	68.4100	71.1800	68.1300	71.1400	+4.219%	46,513	+25.049%
2025-10-02	69.1100	69.5600	67.3647	68.2600	-2.066%	51,113	+30.325%
2025-10-01	67.6900	71.0600	67.4000	69.7000	+2.410%	56,169	+27.633%
2025-09-30	66.0100	68.8350	66.0100	68.0600	+2.423%	114,795	+30.708%
2025-09-29	67.0500	67.9600	65.8000	66.4500	-0.658%	37,075	+33.875%
2025-09-26	66.9900	67.1900	66.1100	66.8900	-0.149%	40,102	+32.994%
2025-09-25	68.7100	68.7750	66.4700	66.9900	-2.603%	30,016	+32.796%
2025-09-24	66.8300	70.7550	66.8300	68.7800	+1.565%	59,017	+29.340%
2025-09-23	69.0000	69.5375	66.7900	67.7200	-1.066%	44,520	+31.364%
2025-09-22	69.8600	70.8000	68.0300	68.4500	-2.839%	51,407	+29.963%
2025-09-19	71.6500	71.9400	69.4800	70.4500	-1.962%	126,428	+26.274%
2025-09-18	69.7900	72.2000	68.6800	71.8600	+3.396%	64,279	+23.796%
2025-09-17	68.7100	71.5400	68.4500	69.5000	+1.356%	48,302	+28.000%
2025-09-16	70.3700	71.0450	66.5400	68.5700	-2.558%	50,522	+29.736%
2025-09-15	67.2800	71.0400	65.0000	70.3700	+3.546%	77,562	+26.418%
2025-09-12	68.0000	68.2272	66.7679	67.9600	-0.585%	37,603	+30.901%
2025-09-11	67.2300	68.7900	67.2300	68.3600	+1.575%	57,657	+30.135%
2025-09-10	67.3000	67.8150	66.5500	67.3000	-0.119%	42,275	+32.184%
2025-09-09	68.1000	68.2700	66.7700	67.3800	-0.853%	34,234	+32.027%
2025-09-08	67.4700	68.7400	66.8960	67.9600	+2.674%	66,758	+30.901%
2025-09-05	68.1800	69.2000	65.9300	66.1900	-2.933%	39,186	+34.401%
2025-09-04	65.6700	68.2700	65.4400	68.1900	+3.837%	55,942	+30.459%
2025-09-03	66.0000	67.2800	65.2501	65.6700	-0.861%	52,954	+35.465%
2025-09-02	64.0000	66.3500	64.0000	66.2400	+0.562%	58,577	+34.300%
2025-08-29	66.0000	66.2000	63.1800	65.8700	-0.589%	76,762	+35.054%
2025-08-28	66.7300	66.9400	64.9500	66.2600	-0.853%	99,731	+34.259%
2025-08-27	65.5500	67.0200	65.1700	66.8300	+1.953%	82,088	+33.114%
2025-08-26	63.1800	65.9200	62.0100	65.5500	+4.329%	96,580	+35.713%
2025-08-25	66.1500	66.3150	60.1100	62.8300	-6.919%	222,958	+41.588%
2025-08-22	66.4800	68.9950	64.5300	67.5000	+1.626%	118,950	+31.793%
2025-08-21	65.2000	66.7500	64.0100	66.4200	+0.927%	88,360	+33.936%
2025-08-20	67.2600	67.2600	63.5300	65.8100	-3.178%	136,327	+35.177%
2025-08-19	69.6700	72.2400	67.8200	67.9700	-4.295%	193,074	+30.881%
2025-08-18	74.9300	74.9300	69.5400	71.0200	-6.417%	150,595	+25.260%
2025-08-15	79.6000	82.9998	71.4000	75.8900	+0.703%	186,761	+17.222%
2025-08-14	80.0000	80.0000	70.6000	75.3600	-7.828%	269,557	+18.047%
2025-08-13	80.1000	82.8000	77.9501	81.7600	+2.907%	148,254	+8.806%
2025-08-12	76.2200	82.6600	76.0000	79.4500	+6.802%	275,112	+11.970%
2025-08-11	71.8900	78.5000	71.6000	74.3900	+3.882%	373,505	+19.586%
2025-08-08	70.2100	73.2900	69.8000	71.6100	+4.251%	97,591	+24.228%
2025-08-07	67.0800	70.2050	67.0800	68.6900	+3.293%	77,829	+29.509%
2025-08-06	65.3400	66.5200	63.0000	66.5000	+2.481%	49,655	+33.774%
2025-08-05	64.5100	65.3400	62.3000	64.8900	+0.589%	51,340	+37.094%
2025-08-04	63.2500	65.8900	63.2500	64.5100	+3.965%	87,702	+37.901%
2025-08-01	62.7000	62.9000	60.3300	62.0500	-2.222%	69,885	+43.368%
2025-07-31	63.9600	66.4400	62.7900	63.4600	+0.906%	73,149	+40.183%
2025-07-30	64.9200	65.2299	62.0401	62.8900	-3.097%	53,616	+41.453%
2025-07-29	64.9100	65.9303	64.7233	64.9000	+0.340%	46,594	+37.072%
2025-07-28	64.0600	65.7600	63.7001	64.6800	+0.419%	64,031	+37.539%
2025-07-25	65.1700	65.8900	64.2679	64.4100	-1.166%	38,470	+38.115%
2025-07-24	66.3400	66.3400	64.0000	65.1700	-1.778%	54,828	+36.505%
2025-07-23	63.5000	66.4500	63.2300	66.3500	+4.868%	90,455	+34.077%
2025-07-22	62.0100	63.9200	61.3288	63.2700	+2.878%	73,707	+40.604%
2025-07-21	60.3200	63.3700	60.3200	61.5000	+1.956%	82,226	+44.650%
2025-07-18	62.1500	62.3750	60.2101	60.3200	-1.839%	51,571	+47.480%
2025-07-17	62.5100	63.3326	61.0300	61.4500	-2.072%	56,048	+44.768%
2025-07-16	63.0500	63.6500	60.8521	62.7500	-0.413%	77,141	+41.769%
2025-07-15	63.4300	64.6000	62.5000	63.0100	+0.127%	108,528	+41.184%
2025-07-14	63.7400	63.7500	60.2000	62.9300	-1.364%	122,303	+41.363%
2025-07-11	65.3100	66.0300	63.0500	63.8000	-1.437%	131,355	+39.436%
2025-07-10	66.5900	67.2000	62.7148	64.7300	-2.939%	149,021	+37.432%
2025-07-09	65.2900	67.3500	64.7200	66.6900	+2.600%	105,575	+33.393%
2025-07-08	66.6500	68.3400	64.6000	65.0000	-2.314%	85,710	+36.862%
2025-07-07	69.9800	69.9800	65.4965	66.5400	-4.916%	161,892	+33.694%
2025-07-03	68.7100	70.5800	68.0100	69.9800	+4.090%	123,178	+27.122%
2025-07-02	64.8000	69.9299	63.8456	67.2300	+4.671%	176,427	+32.322%
2025-07-01	61.2200	64.9100	59.0600	64.2300	+3.247%	86,597	+38.502%
2025-06-30	60.8900	66.1000	60.3000	62.2100	+1.950%	175,421	+43.000%
2025-06-27	60.3500	61.3700	58.6050	61.0200	+1.717%	587,869	+45.788%
2025-06-26	58.3100	60.2000	57.0650	59.9900	+3.574%	117,689	+48.291%
2025-06-25	58.7600	58.7600	57.2400	57.9200	-0.138%	60,026	+53.591%
2025-06-24	58.0000	59.0000	56.8750	58.0000	+1.328%	105,801	+53.379%
2025-06-23	56.9800	58.0300	55.3500	57.2400	-0.052%	122,126	+55.416%
2025-06-20	58.9800	59.0000	56.5400	57.2700	-2.469%	42,579	+55.334%
2025-06-18	59.0500	59.6400	57.7100	58.7200	-1.028%	34,755	+51.499%
2025-06-17	59.6100	60.3100	58.4935	59.3300	-0.736%	46,892	+49.941%
2025-06-16	57.6700	60.4300	56.0100	59.7700	+3.123%	74,098	+48.837%
2025-06-13	58.2500	60.9600	57.7138	57.9600	-2.293%	61,571	+53.485%
2025-06-12	59.2000	61.4399	57.6800	59.3200	-1.051%	52,505	+49.966%
2025-06-11	59.4100	61.7700	57.5700	59.9500	+2.742%	104,122	+48.390%
2025-06-10	55.6500	58.5795	55.2500	58.3500	+6.052%	80,013	+52.459%
2025-06-09	54.4300	56.0000	53.6850	55.0200	+1.251%	52,661	+61.687%
2025-06-06	54.5200	55.5462	53.0000	54.3400	-0.165%	42,313	+63.710%
2025-06-05	55.4100	55.5600	53.5700	54.4300	-1.431%	26,976	+63.439%
2025-06-04	55.1600	55.7650	54.0000	55.2200	-0.127%	36,924	+61.101%
2025-06-03	55.1500	56.6178	54.5000	55.2900	+1.973%	50,447	+60.897%
2025-06-02	55.2500	55.9700	52.4200	54.2200	-3.144%	67,374	+64.072%
2025-05-30	53.9900	56.7000	53.0600	55.9800	+3.686%	48,613	+58.914%
2025-05-29	53.5300	54.0100	51.7700	53.9900	+1.390%	71,713	+64.771%
2025-05-28	53.5700	53.8500	52.4871	53.2500	-0.075%	34,313	+67.061%
2025-05-27	52.6700	53.8429	51.8700	53.2900	+2.797%	75,167	+66.936%
2025-05-23	50.4200	54.4350	50.2300	51.8400	+0.077%	74,754	+71.605%
2025-05-22	52.4200	53.7050	50.2500	51.8000	-2.760%	66,852	+71.737%
2025-05-21	51.8900	54.0100	49.2000	53.2700	+5.360%	52,056	+66.998%
2025-05-20	50.5000	50.8000	49.1450	50.5600	+0.139%	35,090	+75.949%
2025-05-19	48.2800	50.5000	48.0000	50.4900	+4.577%	46,878	+76.193%
2025-05-16	50.5000	50.5200	47.2300	48.2800	-3.556%	47,101	+84.258%
2025-05-15	49.1800	52.0000	47.7600	50.0600	+3.816%	58,151	+77.707%
2025-05-14	44.5200	49.6700	44.4400	48.2200	+10.394%	69,165	+84.488%
2025-05-13	42.4600	44.4600	42.4600	43.6800	+5.000%	22,090	+103.663%
2025-05-12	43.4900	44.9100	40.0000	41.6000	+4.208%	26,773	+113.846%
2025-05-09	37.5000	42.5100	37.5000	39.9200	+9.071%	30,192	+122.846%
2025-05-08	34.6800	36.8611	33.7930	36.6000	+8.348%	24,468	+143.060%
2025-05-07	35.2900	35.7100	33.5000	33.7800	-4.034%	22,796	+163.351%
2025-05-06	33.6000	35.8900	33.2600	35.2000	+3.560%	29,284	+152.727%
2025-05-05	35.0300	35.0300	33.9600	33.9900	-3.190%	17,917	+161.724%
2025-05-02	34.4800	35.1100	33.5950	35.1100	+3.174%	22,142	+153.375%
2025-05-01	33.7500	34.7400	31.9501	34.0300	+2.131%	15,690	+161.416%
2025-04-30	32.9800	33.8400	32.4650	33.3200	-0.269%	19,466	+166.987%
2025-04-29	35.0510	35.2822	31.5700	33.4100	-3.911%	28,304	+166.268%
2025-04-28	36.4900	37.1815	33.8700	34.7700	-4.687%	18,082	+155.853%
2025-04-25	35.4150	36.8300	35.2900	36.4800	-1.698%	9,446	+143.860%
2025-04-24	36.1900	37.2700	35.9700	37.1100	+2.429%	11,910	+139.720%
2025-04-23	35.5700	36.6004	35.2300	36.2300	+5.473%	14,231	+145.542%
2025-04-22	33.4900	34.4800	32.7400	34.3500	+5.595%	27,058	+158.981%
2025-04-21	34.8900	35.0750	32.5300	32.5300	-6.630%	22,743	+173.471%
2025-04-17	35.1900	35.4905	34.0652	34.8400	-1.359%	32,688	+155.339%
2025-04-16	35.1500	36.0500	33.2100	35.3200	+0.398%	11,294	+151.869%
2025-04-15	36.0000	36.0900	34.1500	35.1800	-2.978%	16,274	+152.871%
2025-04-14	36.2800	36.8600	35.2500	36.2600	+1.683%	16,199	+145.339%
2025-04-11	36.0200	36.5200	35.5200	35.6600	-1.219%	7,148	+149.467%
2025-04-10	37.6100	37.6100	35.2500	36.1000	-5.793%	17,592	+146.427%
2025-04-09	34.3200	38.9000	34.0600	38.3200	+10.687%	17,451	+132.150%
2025-04-08	37.1800	38.7800	33.6000	34.6200	-2.286%	14,724	+156.961%
2025-04-07	33.6100	37.1400	33.1200	35.4300	-1.693%	22,473	+151.087%
2025-04-04	37.1000	37.1000	35.0700	36.0400	-4.958%	25,069	+146.837%
2025-04-03	39.2200	40.4900	37.1000	37.9200	-7.760%	19,874	+134.599%
2025-04-02	39.6500	41.4200	39.3100	41.1100	+4.129%	14,830	+116.395%
2025-04-01	39.8800	39.8800	39.0900	39.4800	+0.051%	21,026	+125.329%
2025-03-31	38.8800	39.8900	37.3900	39.4600	-0.804%	27,404	+125.443%
2025-03-28	40.7300	41.9999	39.2800	39.7800	-3.282%	13,999	+123.630%
2025-03-27	42.3100	42.6000	40.9600	41.1300	-4.126%	17,453	+116.290%
2025-03-26	42.1500	43.5200	42.0300	42.9000	+1.299%	14,209	+107.366%
2025-03-25	42.9200	43.0000	41.9060	42.3500	-1.466%	12,241	+110.059%
2025-03-24	42.9000	43.2150	42.4000	42.9800	+0.727%	21,544	+106.980%
2025-03-21	43.3500	43.3600	42.5600	42.6700	-1.998%	10,353	+108.484%
2025-03-20	43.4800	44.2400	43.0300	43.5400	-0.138%	18,718	+104.318%
2025-03-19	43.6500	43.9000	43.4200	43.6000	-0.229%	13,910	+104.037%
2025-03-18	44.5300	45.6500	43.4200	43.7000	-1.621%	19,258	+103.570%
2025-03-17	43.0600	44.4200	42.8350	44.4200	+2.468%	31,986	+100.270%
2025-03-14	44.0800	45.0000	43.1200	43.3500	-1.027%	32,911	+105.213%
2025-03-13	44.8200	45.4000	43.8000	43.8000	-4.116%	21,934	+103.105%
2025-03-12	44.8900	46.2400	43.3506	45.6800	+1.760%	19,291	+94.746%
2025-03-11	43.3700	45.5000	43.1200	44.8900	+3.338%	26,313	+98.173%
2025-03-10	44.2500	45.7900	42.5600	43.4400	-3.915%	35,214	+104.788%
2025-03-07	45.0000	45.4850	44.1400	45.2100	-0.616%	15,692	+96.771%
2025-03-06	45.9700	47.1600	45.0300	45.4900	-3.398%	23,396	+95.559%
2025-03-05	44.5200	47.0900	43.7798	47.0900	+6.322%	20,345	+88.915%
2025-03-04	47.0000	48.3600	44.2500	44.2900	-6.719%	42,463	+100.858%
2025-03-03	49.7500	50.8000	47.0600	47.4800	-4.524%	33,280	+87.363%
2025-02-28	49.5500	51.2250	48.8600	49.7300	-0.121%	20,381	+78.886%
2025-02-27	50.2900	50.7091	48.1000	49.7900	-0.400%	28,512	+78.670%
2025-02-26	50.2500	51.0000	49.4400	49.9900	+0.020%	45,026	+77.956%
2025-02-25	50.7100	51.1785	48.5319	49.9800	-1.030%	30,023	+77.991%
2025-02-24	47.4900	51.7200	47.4900	50.5000	+7.538%	61,297	+76.158%
2025-02-21	50.5400	51.1000	46.8600	46.9600	-6.733%	40,986	+89.438%
2025-02-20	49.4600	50.5100	48.5000	50.3500	+0.519%	21,841	+76.683%
2025-02-19	50.9100	51.3900	49.6600	50.0900	-2.719%	33,961	+77.600%
2025-02-18	49.8600	52.8300	49.6150	51.4900	+5.404%	67,228	+72.771%
2025-02-14	50.2100	51.3900	48.8000	48.8500	-2.921%	46,643	+82.108%
2025-02-13	50.6300	53.0100	49.6000	50.3200	+1.574%	115,207	+76.789%

document.getElementById("qpRxmV").onerror = function(){this.style.display='none';}; .dark-mode .TSlzN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSlzN3{ color: #333333; background-color: white; border: 2px solid #333333; }STRTStrattec Security Corpstock NASDAQ

STRT
Strattec Security Corp
stock NASDAQ