Strattec Security Corporation (STRT) Historical Stock Data
42.06 ↑0.80 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRT is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.86 | 42.06 | ↑$1.20 (2.94%) | 40.86 | 42.28 | 17.91K |
| 2024-12-19 | 41.01 | 41.26 | ↑$0.25 (0.61%) | 40.35 | 41.54 | 17.65K |
| 2024-12-18 | 43.77 | 41.09 | ↓$2.68 (-6.12%) | 40.90 | 43.77 | 13.08K |
| 2024-12-17 | 43.25 | 43.32 | ↑$0.07 (0.16%) | 42.19 | 43.65 | 20.08K |
| 2024-12-16 | 43.84 | 43.46 | ↓$0.38 (-0.87%) | 42.32 | 44.27 | 18.87K |
| 2024-12-13 | 41.63 | 43.97 | ↑$2.34 (5.62%) | 41.29 | 43.97 | 18.64K |
| 2024-12-12 | 41.86 | 41.82 | ↓$0.04 (-0.10%) | 41.10 | 41.99 | 18.07K |
| 2024-12-11 | 42.10 | 41.49 | ↓$0.61 (-1.45%) | 40.53 | 42.10 | 11.91K |
| 2024-12-10 | 41.89 | 41.84 | ↓$0.05 (-0.12%) | 41.57 | 42.58 | 17.19K |
| 2024-12-09 | 42.72 | 41.86 | ↓$0.86 (-2.01%) | 41.45 | 43.61 | 30.08K |
| 2024-12-06 | 41.98 | 42.71 | ↑$0.73 (1.74%) | 41.38 | 42.82 | 20.51K |
| 2024-12-05 | 42.53 | 41.70 | ↓$0.83 (-1.95%) | 41.43 | 42.98 | 23.70K |
| 2024-12-04 | 41.87 | 42.89 | ↑$1.02 (2.44%) | 41.22 | 42.94 | 29.89K |
| 2024-12-03 | 42.56 | 42.42 | ↓$0.14 (-0.33%) | 40.83 | 43.35 | 36.19K |
| 2024-12-02 | 41.00 | 42.57 | ↑$1.57 (3.83%) | 40.35 | 43.27 | 32.02K |
| 2024-11-29 | 41.06 | 41.51 | ↑$0.45 (1.10%) | 41.03 | 42.51 | 17.89K |
| 2024-11-27 | 41.25 | 41.03 | ↓$0.22 (-0.53%) | 40.85 | 41.46 | 11.14K |
| 2024-11-26 | 41.50 | 41.25 | ↓$0.25 (-0.60%) | 40.65 | 41.50 | 24.09K |
| 2024-11-25 | 42.34 | 41.55 | ↓$0.79 (-1.87%) | 41.46 | 42.70 | 23.71K |
| 2024-11-22 | 41.67 | 41.99 | ↑$0.32 (0.77%) | 41.67 | 42.60 | 16.24K |
| 2024-11-21 | 39.71 | 41.67 | ↑$1.96 (4.94%) | 39.71 | 42.30 | 24.39K |
| 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 |
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