Strattec Security Corporation (STRT) Historical Stock Data
36.60 ↑2.82 (8.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRT is down -0.14% a day on average. There have been 14 days where Strattec Security Corporation closed green and 16 days where STRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 34.68 | 36.60 | ↑$1.92 (5.54%) | 33.79 | 36.86 | 24.47K |
| 2025-05-07 | 35.29 | 33.78 | ↓$1.51 (-4.28%) | 33.50 | 35.71 | 22.80K |
| 2025-05-06 | 33.60 | 35.20 | ↑$1.60 (4.76%) | 33.26 | 35.89 | 29.28K |
| 2025-05-05 | 35.03 | 33.99 | ↓$1.04 (-2.97%) | 33.96 | 35.03 | 17.92K |
| 2025-05-02 | 34.48 | 35.11 | ↑$0.63 (1.83%) | 33.60 | 35.11 | 22.14K |
| 2025-05-01 | 33.75 | 34.03 | ↑$0.28 (0.83%) | 31.95 | 34.74 | 15.69K |
| 2025-04-30 | 32.98 | 33.32 | ↑$0.34 (1.03%) | 32.47 | 33.84 | 19.47K |
| 2025-04-29 | 35.05 | 33.41 | ↓$1.64 (-4.68%) | 31.57 | 35.28 | 28.30K |
| 2025-04-28 | 36.49 | 34.77 | ↓$1.72 (-4.71%) | 33.87 | 37.18 | 18.08K |
| 2025-04-25 | 35.42 | 36.48 | ↑$1.07 (3.01%) | 35.29 | 36.83 | 9.45K |
| 2025-04-24 | 36.19 | 37.11 | ↑$0.92 (2.54%) | 35.97 | 37.27 | 11.91K |
| 2025-04-23 | 35.57 | 36.23 | ↑$0.66 (1.86%) | 35.23 | 36.60 | 14.23K |
| 2025-04-22 | 33.49 | 34.35 | ↑$0.86 (2.57%) | 32.74 | 34.48 | 27.06K |
| 2025-04-21 | 34.89 | 32.53 | ↓$2.36 (-6.76%) | 32.53 | 35.08 | 22.74K |
| 2025-04-17 | 35.19 | 34.84 | ↓$0.35 (-0.99%) | 34.07 | 35.49 | 32.69K |
| 2025-04-16 | 35.15 | 35.32 | ↑$0.17 (0.48%) | 33.21 | 36.05 | 11.29K |
| 2025-04-15 | 36.00 | 35.18 | ↓$0.82 (-2.28%) | 34.15 | 36.09 | 16.27K |
| 2025-04-14 | 36.28 | 36.26 | ↓$0.02 (-0.06%) | 35.25 | 36.86 | 16.20K |
| 2025-04-11 | 36.02 | 35.66 | ↓$0.36 (-1.00%) | 35.52 | 36.52 | 7.15K |
| 2025-04-10 | 37.61 | 36.10 | ↓$1.51 (-4.01%) | 35.25 | 37.61 | 17.59K |
| 2025-04-09 | 34.32 | 38.32 | ↑$4.00 (11.66%) | 34.06 | 38.90 | 17.45K |
| 2025-04-08 | 37.18 | 34.62 | ↓$2.56 (-6.89%) | 33.60 | 38.78 | 14.72K |
| 2025-04-07 | 33.61 | 35.43 | ↑$1.82 (5.42%) | 33.12 | 37.14 | 22.47K |
| 2025-04-04 | 37.10 | 36.04 | ↓$1.06 (-2.86%) | 35.07 | 37.10 | 25.07K |
| 2025-04-03 | 39.22 | 37.92 | ↓$1.30 (-3.31%) | 37.10 | 40.49 | 19.87K |
| 2025-04-02 | 39.65 | 41.11 | ↑$1.46 (3.68%) | 39.31 | 41.42 | 14.83K |
| 2025-04-01 | 39.88 | 39.48 | ↓$0.40 (-1.00%) | 39.09 | 39.88 | 21.03K |
| 2025-03-31 | 38.88 | 39.46 | ↑$0.58 (1.49%) | 37.39 | 39.89 | 27.40K |
| 2025-03-28 | 40.73 | 39.78 | ↓$0.95 (-2.33%) | 39.28 | 42.00 | 14K |
| 2025-03-27 | 42.31 | 41.13 | ↓$1.18 (-2.79%) | 40.96 | 42.60 | 17.45K |
Create an account or log in to view more rows.
$STRT go time
$STRT Of course
$STRT Same thing
different day
$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