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 $2,019.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,572.32, while $1000 invested 1 year ago would be worth $963.52. This corresponds to total returns of 101.93%, 57.23%, -3.65%, respectively, with annualized returns of 7.28%, 9.48%, -3.65%.

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
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
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