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 $2,003.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,063.32, while $1000 invested 1 year ago would be worth $1,211.7. This corresponds to total returns of 100.37%, 106.33%, 21.17%, respectively, with annualized returns of 7.19%, 15.59%, 21.17%.

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
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
August 17, 2026	82.6	81.74	81.74	82.8	81	48,104
August 14, 2026	81	83.34	83.34	83.79	80.2	104,809
August 13, 2026	82.42	80.8	80.8	82.42	80.07	101,463
August 12, 2026	84.41	81.68	81.68	84.55	80.83	0
August 11, 2026	84.3	83.47	83.47	87.29	83.02	0
August 10, 2026	86	83.42	83.42	86.43	82.67	82,652
August 07, 2026	86.18	86.39	86.39	88.31	86.08	46,054
August 06, 2026	88.5	86.82	86.82	89.61	86.18	79,999
August 05, 2026	89.26	88.96	88.96	90.29	87.51	55,318
August 04, 2026	86.8	88.48	88.48	89.52	86.43	96,661
August 03, 2026	88	86.8	86.8	90.53	85.94	72,918
July 31, 2026	88.13	87.89	87.89	88.8	82.99	84,504
July 30, 2026	91.23	88.39	88.39	91.23	87.74	85,670
July 29, 2026	88.31	89.88	89.88	91.97	88.31	88,917
July 28, 2026	88.56	88.61	88.61	89.7	84.71	117,312
July 27, 2026	86.91	87.54	87.54	88.13	84.5	81,376
July 23, 2026	83.31	85.82	85.82	85.82	82.46	96,811
July 22, 2026	84.48	84.98	84.98	85.72	83.05	80,852
July 21, 2026	82.06	84.9	84.9	85.88	82.06	76,529
July 20, 2026	82.79	81.49	81.49	83.52	80.66	107,263
July 17, 2026	81.93	82.36	82.36	84.8	78.93	75,812
July 16, 2026	82.87	83.33	83.33	84.89	81.15	80,198
July 15, 2026	81.63	83.3	83.3	83.3	81.63	86,536
July 14, 2026	81.62	80.72	80.72	82.69	79.51	79,036
July 13, 2026	77.77	81.11	81.11	81.35	77.77	109,537
July 10, 2026	77.42	78.28	78.28	80.15	73.37	47,164
July 09, 2026	76.37	77.77	77.77	78.22	75.71	90,461
July 08, 2026	75.03	76.07	76.07	77.42	74.04	128,258
July 07, 2026	77.82	75.63	75.63	77.82	75.37	70,249
July 06, 2026	77.84	77.26	77.26	79.15	74.3	94,598
July 02, 2026	82.69	77.84	77.84	83.29	76.95	87,904
July 01, 2026	81.45	82.69	82.69	84.26	79.09	83,238
June 30, 2026	81.77	81.45	81.45	81.87	79.23	122,044
June 29, 2026	82.33	81.77	81.77	86	80.72	173,743
June 26, 2026	80.05	82.64	82.64	85	79.64	307,195
June 25, 2026	80.4	80.78	80.78	81.51	79.85	131,031
June 24, 2026	80.51	80.55	80.55	81.5	79.44	56,451
June 23, 2026	79.1	80.45	80.45	80.62	78.64	46,808
June 22, 2026	80.06	79.25	79.25	81.38	79.25	46,684
June 18, 2026	78.92	79.82	79.82	80	77.23	78,597
June 17, 2026	77.4	77.51	77.51	80.21	77	91,942
June 16, 2026	78	78.12	78.12	80.69	77.82	48,546
June 15, 2026	80.24	78.71	78.71	80.85	78.44	58,293
June 12, 2026	78.68	79.48	79.48	81.3	77.33	117,569
June 11, 2026	77.6	78.79	78.79	79.34	76.95	78,348
June 10, 2026	77.53	77.51	77.51	80.12	77.05	77,236
June 09, 2026	77.96	77.53	77.53	80.89	76.46	54,472
June 08, 2026	78.47	77.94	77.94	79.22	76.67	48,655
June 05, 2026	78.55	77.31	77.31	79.29	77.21	0
June 04, 2026	78.54	79.71	79.71	80.11	77.33	69,818
June 03, 2026	75.5	78.2	78.2	79.72	75.5	69,853
June 02, 2026	78.93	77.78	77.78	79.65	77.12	74,931
June 01, 2026	78.76	78.93	78.93	81.08	74.84	144,366
May 29, 2026	78.4	79.96	79.96	81.68	77.27	101,631
May 28, 2026	78.63	79.22	79.22	82.6	78.21	122,781
May 27, 2026	74.14	75.06	75.06	78.01	74.07	116,990