Strattec Security Corporation (STRT) NASDAQ

Currency In USD

STRT Historical Return

If you invested $1000 in Strattec Security Corporation (STRT) 10 years ago, it would be worth $1,736.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,482.74, while $1000 invested 1 year ago would be worth $891.64. This corresponds to total returns of 73.61%, 48.27%, -10.84%, respectively, with annualized returns of 5.67%, 8.19%, -10.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	61.29	62.29	62.29	62.85	60.49	29,918
November 10, 2026	61.66	61.02	61.02	61.66	60.45	40,069
November 09, 2026	63.91	61.59	61.59	64.32	61.42	74,277
November 06, 2026	59.98	61.96	61.96	62.41	59.72	53,249
November 05, 2026	64.35	60.43	60.43	64.71	59.51	49,966
November 04, 2026	64.35	64.14	64.14	64.38	63.05	40,737
November 03, 2026	65.61	63.51	63.51	65.61	63.33	47,994
November 02, 2026	63.47	63.55	63.55	65.17	62.83	103,092
October 30, 2026	65.62	62.73	62.73	67.63	61.56	138,026
October 29, 2026	63.39	64.38	64.38	64.96	63.39	57,447
October 28, 2026	63.82	63.98	63.98	64.06	62.65	53,455
October 27, 2026	62.7	63.57	63.57	64.58	62.1	100,880
October 26, 2026	60.94	62.51	62.51	62.62	60.94	44,207
October 23, 2026	60	61.01	61.01	61.99	59.35	67,274
October 22, 2026	59.97	60.47	60.47	61.54	59.7	59,302
October 21, 2026	60.36	59.91	59.91	61	59.49	45,065
October 20, 2026	60.96	60.58	60.58	61.46	60.12	46,520
October 19, 2026	60.95	60.39	60.39	61.88	60.18	38,072
October 16, 2026	61.96	60.58	60.58	62.48	60.38	49,557
October 15, 2026	61.21	61.98	61.98	62.5	60.91	114,200
October 14, 2026	63.1	60.94	60.94	63.59	60.57	40,697
October 13, 2026	63.55	63.69	63.69	64.6	63.1	53,741
October 12, 2026	63.52	63.36	63.36	64.04	63.15	33,794
October 09, 2026	64.59	63.73	63.73	64.95	63.4	43,131
October 08, 2026	64.72	64.3	64.3	65.14	63.51	85,092
October 07, 2026	65.65	64.91	64.91	66.16	64.36	32,957
October 06, 2026	66.53	65.93	65.93	66.79	65.53	36,364
October 05, 2026	65.75	65.92	65.92	66.36	65.16	42,533
October 02, 2026	66	65.8	65.8	66.99	65.06	41,596
October 01, 2026	65.1	65.77	65.77	65.94	63.81	39,281
September 30, 2026	66.61	64.96	64.96	67.37	64.69	59,887
September 29, 2026	66.98	66.55	66.55	67.31	65.38	84,258
September 28, 2026	66.82	66.59	66.59	67.5	65.75	67,692
September 25, 2026	65.89	66.92	66.92	67.22	65.76	88,178
September 24, 2026	67.22	65.78	65.78	67.33	65.5	95,246
September 23, 2026	65.61	66.98	66.98	67.46	65.61	71,904
September 22, 2026	68.17	67.36	67.36	68.56	66.43	86,648
September 21, 2026	68.47	67.19	67.19	68.47	67.04	29,112
September 18, 2026	67.51	67.58	67.58	68.47	66.75	131,999
September 17, 2026	68.91	68.5	68.5	70	67.39	78,672
September 16, 2026	69.37	68.53	68.53	69.84	67.89	67,964
September 15, 2026	70.87	68.79	68.79	70.87	68.7	42,414
September 11, 2026	72.06	71.38	71.38	72.42	70.61	76,998
September 10, 2026	72.07	71.08	71.08	72.63	70.72	84,268
September 09, 2026	73.58	72.16	72.16	74.39	71.38	67,793
September 08, 2026	75.22	74.34	74.34	75.89	73.55	82,115
September 04, 2026	73.24	75.84	75.84	76.44	73.24	82,607
September 03, 2026	73.07	74.42	74.42	75.58	73.07	97,694
September 02, 2026	69.59	73.07	73.07	74	69.28	161,064
September 01, 2026	69.26	69.18	69.18	70.58	66.9	94,592
August 31, 2026	73.62	70.14	70.14	74.02	69.31	100,547
August 28, 2026	70.32	75.04	75.04	75.63	70.32	121,232
August 27, 2026	71.97	70.29	70.29	72.93	70.12	87,482
August 26, 2026	93	72.76	72.76	93	68.18	274,549
August 25, 2026	77.67	79.07	79.07	79.5	77.55	71,784
August 24, 2026	81.79	77.67	77.67	81.79	76.75	79,367
August 21, 2026	80.3	81.79	81.79	81.86	79.8	81,070
August 20, 2026	80.51	79.41	79.41	80.65	77.95	59,245
August 19, 2026	82.57	80.56	80.56	82.6	80.39	0
August 18, 2026	81.94	81.78	81.78	84.25	80.3	181,132