Strattec Security Corporation (STRT) NASDAQ

62.45

-0.31(-0.49%)

Updated at May 13 04:00PM

Currency In USD

STRT Historical Return

If you invested $1000 in Strattec Security Corporation (STRT) 10 years ago, it would be worth $1,336.11 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,387.78, while $1000 invested 1 year ago would be worth $1,295.11. This corresponds to total returns of 33.61%, 38.78%, 29.51%, respectively, with annualized returns of 2.94%, 6.77%, 29.51%.

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
May 13, 2026	62.21	62.45	62.45	64.72	61.91	73,296
May 12, 2026	63.9	62.76	62.76	65.68	60.64	104,767
May 11, 2026	61.5	64.15	64.15	66.27	57.01	283,768
May 08, 2026	66	62.45	62.45	66.14	59.16	231,667
May 07, 2026	75.92	74.56	74.56	76.34	74.43	45,170
May 06, 2026	74.12	75.85	75.85	77.17	73.89	75,962
May 05, 2026	71.33	73.94	73.94	74.52	70.69	51,486
May 04, 2026	72.05	70.36	70.36	73	69.19	93,834
May 01, 2026	75.23	72.6	72.6	75.23	69.36	119,176
April 30, 2026	74.48	75.26	75.26	76.43	72.02	53,829
April 29, 2026	75.1	74.57	74.57	76.18	73.63	72,432
April 28, 2026	75.6	75.85	75.85	76.18	73.75	45,149
April 27, 2026	76.15	75.28	75.28	78.8	75.04	134,379
April 24, 2026	79.7	76.44	76.44	80.11	75.86	228,615
April 23, 2026	78.29	79.77	79.77	80.99	77.82	141,840
April 22, 2026	77.88	77.81	77.81	78.15	76.16	86,345
April 21, 2026	81.23	77.4	77.4	83.82	77.09	94,514
April 20, 2026	80.27	81.11	81.11	82.2	80.27	97,283
April 17, 2026	77.91	80.7	80.7	82.46	77.91	185,535
April 16, 2026	75.89	76.38	76.38	77.65	74.52	153,712
April 15, 2026	79.79	76.25	76.25	80.08	75.64	81,764
April 14, 2026	80.38	79.42	79.42	82.43	78.34	159,672
April 13, 2026	81.82	80.38	80.38	81.82	75.55	84,843
April 10, 2026	82.14	82.16	82.16	84.31	78.62	140,700
April 09, 2026	79.6	82.2	82.2	82.65	78.82	74,866
April 08, 2026	78.61	80.4	80.4	81.21	78.59	162,887
April 07, 2026	75.14	76.25	76.25	76.79	74.91	131,700
April 06, 2026	78.16	75.93	75.93	79.55	75.5	132,251
April 02, 2026	78.38	78.11	78.11	79.09	77.33	98,411
April 01, 2026	78.94	79.6	79.6	81	78.44	68,663
March 31, 2026	76.74	78.34	78.34	78.99	74.5	108,372
March 30, 2026	77.97	75.43	75.43	78.24	74.55	72,506
March 27, 2026	78.05	77.49	77.49	79.15	77.29	47,265
March 26, 2026	81.51	79.14	79.14	83.06	78.74	79,705
March 25, 2026	81.85	81.83	81.83	83.21	80.69	44,331
March 24, 2026	76.23	80.64	80.64	80.79	75.57	66,024
March 23, 2026	74.98	76.4	76.4	77.17	74.25	65,908
March 20, 2026	72.79	73.14	73.14	73.83	70.29	91,529
March 19, 2026	72.89	72.65	72.65	74.3	71.11	187,951
March 18, 2026	76.89	73.43	73.43	84.75	73.14	65,748
March 17, 2026	77.98	77.6	77.6	80.3	76.82	48,174
March 16, 2026	75.26	76.5	76.5	77.89	74.66	52,704
March 13, 2026	77.61	74	74	78.08	73.01	61,623
March 12, 2026	78.3	77.92	77.92	79.37	77.62	34,987
March 11, 2026	79.29	79.38	79.38	80.39	78.79	59,758
March 10, 2026	78.32	79.26	79.26	81.5	78.32	33,497
March 09, 2026	79.1	78.71	78.71	80.32	76.05	41,863
March 06, 2026	80.71	80.45	80.45	81.41	79.4	56,949
March 05, 2026	84	82.37	82.37	84.5	81.75	29,644
March 04, 2026	86.58	85.24	85.24	86.68	84.83	32,411
March 03, 2026	85.63	85.55	85.55	86.64	81	42,115
March 02, 2026	87.01	87.47	87.47	88.65	85.8	44,000
February 27, 2026	89.38	88	88	89.98	87.26	46,237
February 26, 2026	91.1	90.48	90.48	92.39	89.03	41,731
February 25, 2026	89.74	90.91	90.91	90.97	89	33,894
February 24, 2026	87.83	88.8	88.8	89.98	87.62	30,544
February 23, 2026	88.9	87.3	87.3	89.81	86.15	41,845
February 20, 2026	89.19	89.8	89.8	91.59	88	62,829
February 19, 2026	89	90.33	90.33	91.51	89	60,125
February 18, 2026	89.58	90.15	90.15	92.4	88.79	53,133