Strattec Security Corporation (STRT) NASDAQ

78.11

-1.49(-1.87%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	91.59	88	62,829
February 19, 2026	89	90.33	0	91.51	89	60,125
February 18, 2026	89.58	90.15	0	92.4	88.79	53,133
February 17, 2026	90	89.58	0	91.46	87.89	56,700
February 13, 2026	86.83	90.41	0	92.3	86.83	52,840
February 12, 2026	88.81	87.19	0	89.61	86.19	55,744
February 11, 2026	87.47	90.13	0	90.8	87.47	44,311
February 10, 2026	90.9	85.97	0	91.16	84.66	53,725
February 09, 2026	90	90.1	0	92.5	85.64	61,100
February 06, 2026	84.3	90.47	0	92.35	79.8	60,000
February 05, 2026	86.86	86.24	0	88.99	83.06	40,500
February 04, 2026	84.92	87.31	0	89	84.14	63,223
February 03, 2026	83.48	83.87	0	84.14	81.85	33,111
February 02, 2026	79.74	82.96	0	83.91	79.53	38,344
January 30, 2026	79.27	79.12	0	80.1	77.17	29,133
January 29, 2026	78.65	80.34	0	80.41	77.01	20,931
January 28, 2026	79.25	78.02	0	80.39	77.64	31,319
January 27, 2026	79.63	78.83	0	80.1	78.45	23,148
January 26, 2026	79.25	79.58	0	80.85	78.41	30,941
January 23, 2026	82.05	79.58	0	82.05	79.01	29,100
January 22, 2026	80.3	82.5	0	83.7	80.25	46,043
January 21, 2026	80.8	81.47	0	82.31	79.68	47,600
January 20, 2026	79.89	79.84	0	81.09	77.75	42,846
January 16, 2026	85.63	82.26	0	86.47	81.46	53,800
January 15, 2026	82.67	85.73	0	85.87	80.2	52,800
January 14, 2026	82.03	81.27	0	82.03	80	32,300
January 13, 2026	82.22	81.88	0	82.22	78.79	50,877
January 12, 2026	77.27	81.17	0	82.28	76.44	51,369
January 09, 2026	77.22	77.76	0	77.98	75.6	37,700
January 08, 2026	75.39	77.22	0	77.65	75.39	38,030
January 07, 2026	75.53	75.29	0	77.5	75.07	55,200