Strattec Security Corporation (STRT) Historical Stock Data
39.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRT is up 0.02% a day on average. There have been 15 days where Strattec Security Corporation closed green and 15 days where STRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.20 | 39.74 | ↓$1.46 (-3.54%) | 39.37 | 41.20 | 13.25K |
| 2024-11-19 | 40.50 | 40.73 | ↑$0.23 (0.57%) | 40.05 | 41.14 | 14.52K |
| 2024-11-18 | 40.05 | 40.40 | ↑$0.35 (0.87%) | 40.00 | 41.67 | 27K |
| 2024-11-15 | 40.50 | 40.64 | ↑$0.14 (0.35%) | 40.50 | 41.57 | 12.30K |
| 2024-11-14 | 41.31 | 40.97 | ↓$0.34 (-0.82%) | 39.67 | 41.31 | 22.27K |
| 2024-11-13 | 40.39 | 40.94 | ↑$0.55 (1.36%) | 39.92 | 42.06 | 26.10K |
| 2024-11-12 | 41.22 | 40.50 | ↓$0.72 (-1.75%) | 39.62 | 41.22 | 18.16K |
| 2024-11-11 | 40.39 | 41.92 | ↑$1.53 (3.79%) | 39.01 | 41.92 | 34.16K |
| 2024-11-08 | 40.53 | 40.31 | ↓$0.22 (-0.54%) | 39.34 | 41.25 | 17.52K |
| 2024-11-07 | 38.47 | 40.53 | ↑$2.06 (5.35%) | 38.37 | 40.93 | 16.10K |
| 2024-11-06 | 38.10 | 37.98 | ↓$0.12 (-0.31%) | 37.45 | 38.40 | 16.51K |
| 2024-11-05 | 37.50 | 37.01 | ↓$0.49 (-1.31%) | 37.00 | 39.21 | 29.12K |
| 2024-11-04 | 35.93 | 37.03 | ↑$1.10 (3.06%) | 35.77 | 37.70 | 21.33K |
| 2024-11-01 | 37.29 | 36.52 | ↓$0.77 (-2.06%) | 36.40 | 37.68 | 8.43K |
| 2024-10-31 | 38.52 | 37.55 | ↓$0.97 (-2.52%) | 37.54 | 38.52 | 10.66K |
| 2024-10-30 | 38.74 | 39.12 | ↑$0.38 (0.98%) | 38.73 | 39.72 | 7.43K |
| 2024-10-29 | 38.00 | 38.56 | ↑$0.56 (1.47%) | 38.00 | 39.77 | 16.12K |
| 2024-10-28 | 39.16 | 38.99 | ↓$0.17 (-0.43%) | 38.68 | 39.84 | 27K |
| 2024-10-25 | 38.67 | 39.16 | ↑$0.49 (1.28%) | 38.13 | 40.01 | 10.51K |
| 2024-10-24 | 38.89 | 38.92 | ↑$0.03 (0.08%) | 38.15 | 39.17 | 11.95K |
| 2024-10-23 | 40.24 | 39.41 | ↓$0.83 (-2.06%) | 38.90 | 40.24 | 11.57K |
| 2024-10-22 | 39.01 | 40.75 | ↑$1.74 (4.46%) | 38.58 | 40.75 | 18.10K |
| 2024-10-21 | 35.00 | 38.29 | ↑$3.29 (9.40%) | 35.00 | 39.22 | 37.39K |
| 2024-10-18 | 37.33 | 34.60 | ↓$2.73 (-7.31%) | 33.79 | 37.33 | 29.86K |
| 2024-10-17 | 36.51 | 36.84 | ↑$0.33 (0.91%) | 36.20 | 37.18 | 8.01K |
| 2024-10-16 | 37.44 | 36.52 | ↓$0.92 (-2.46%) | 36.12 | 37.44 | 16K |
| 2024-10-15 | 38.05 | 36.85 | ↓$1.20 (-3.15%) | 36.85 | 38.09 | 9.51K |
| 2024-10-14 | 39.30 | 37.65 | ↓$1.65 (-4.20%) | 37.65 | 39.30 | 14.76K |
| 2024-10-11 | 38.67 | 38.99 | ↑$0.32 (0.83%) | 38.49 | 39.10 | 10.16K |
| 2024-10-10 | 39.15 | 38.45 | ↓$0.70 (-1.79%) | 37.89 | 39.15 | 4.46K |
Create an account or log in to view more rows.
$STRT f this stock
$STRT -
Buy
buy
buy!
$STRT diversified
$STRT I like green candles on my birthday cake
$STRT love cooking these little bears on here
$STRT lol who sold
$STRT bear trap
$STRT still bullish
$STRT warming up
$STRT nearing a decent swing entry point