STRT
Strattec Securit (STRT)
NASDAQ
$81.72-$0.07 (-0.09%)
Price as of Aug 21, 2026 7:46 PM EDT
  • $341.8M
    Market Cap
  • 21.17%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -3.66%
    Low Price$79.41
    High Price$89.88
  • 3 Months
    +13.38%
    Low Price$74.17
    High Price$89.88
  • 1 Year
    +21.17%
    Low Price$61.36
    High Price$90.91
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
80.30
81.86
79.80
81.79
+3.00%
81,072
08/20/2026
80.51
80.65
77.95
79.41
-1.42%
59,245
08/19/2026
82.00
82.60
80.39
80.56
-1.50%
57,279
08/18/2026
81.94
84.25
80.30
81.78
+0.05%
181,132
08/17/2026
82.60
82.80
81.00
81.74
-1.92%
48,104
08/14/2026
81.00
83.79
80.20
83.34
+3.14%
104,809
08/13/2026
82.42
82.42
80.07
80.80
-1.07%
101,464
08/12/2026
83.23
84.60
80.83
81.68
-2.15%
106,863
08/11/2026
84.30
87.29
83.02
83.47
+0.06%
100,289
08/10/2026
86.00
86.43
82.67
83.42
-3.44%
82,653
08/07/2026
86.18
88.31
86.08
86.39
-0.50%
46,054
08/06/2026
88.50
89.61
86.18
86.82
-2.41%
79,999
08/05/2026
89.26
90.29
87.51
88.96
+0.54%
55,319
08/04/2026
87.64
89.54
86.28
88.48
+1.94%
97,144
08/03/2026
88.00
90.53
85.94
86.80
-1.24%
72,920
07/31/2026
88.13
88.80
82.99
87.89
-0.57%
84,505
07/30/2026
91.23
91.23
87.74
88.39
-1.66%
85,664
07/29/2026
88.31
91.97
88.31
89.88
+1.43%
88,918
07/28/2026
88.56
89.70
84.71
88.61
+1.22%
117,295
07/27/2026
86.91
88.13
84.50
87.54
+2.05%
81,377
07/24/2026
85.40
87.09
84.96
85.78
-0.05%
56,017
07/23/2026
83.31
85.82
82.46
85.82
+0.99%
96,866
07/22/2026
84.48
85.72
83.05
84.98
+0.09%
80,852
07/21/2026
82.06
85.88
82.06
84.90
+4.18%
76,531
07/20/2026
82.79
83.52
80.66
81.49
-1.06%
107,264
07/17/2026
81.93
84.80
78.93
82.36
-1.16%
75,812
07/16/2026
82.87
84.89
81.15
83.33
+0.04%
80,198
07/15/2026
81.87
83.31
80.99
83.30
+3.20%
86,979
07/14/2026
81.62
82.69
79.51
80.72
-0.48%
76,823
07/13/2026
77.77
81.35
77.77
81.11
+3.62%
109,540
07/10/2026
77.42
80.15
73.37
78.28
+0.66%
47,189
07/09/2026
76.37
78.22
75.71
77.77
+2.23%
90,461
07/08/2026
75.03
77.42
74.04
76.07
+0.58%
128,258
07/07/2026
77.82
77.82
75.37
75.63
-2.11%
70,249
07/06/2026
77.84
79.15
74.30
77.26
-0.75%
94,598
07/02/2026
82.69
83.29
76.95
77.84
-5.87%
87,904
07/01/2026
81.45
84.26
79.09
82.69
+1.52%
83,238
06/30/2026
81.77
81.87
79.23
81.45
-0.39%
122,044
06/29/2026
82.33
86.00
80.72
81.77
-1.05%
173,743
06/26/2026
80.05
85.00
79.64
82.64
+2.30%
307,195
06/25/2026
80.40
81.51
79.85
80.78
+0.29%
131,031
06/24/2026
80.51
81.50
79.44
80.55
+0.12%
56,455
06/23/2026
79.10
80.62
78.64
80.45
+1.51%
46,808
06/22/2026
80.06
81.38
79.25
79.25
-0.71%
46,692
06/18/2026
78.92
80.00
77.23
79.82
+2.98%
78,598
06/17/2026
77.40
80.21
77.00
77.51
-0.78%
91,942
06/16/2026
78.00
80.69
77.82
78.12
-0.75%
48,548
06/15/2026
80.24
80.85
78.44
78.71
-0.97%
58,426
06/12/2026
78.68
81.30
77.34
79.48
+0.88%
117,569
06/11/2026
77.60
79.34
76.95
78.79
+1.65%
78,430
06/10/2026
77.53
80.12
77.05
77.51
-0.03%
77,236
06/09/2026
77.96
80.89
76.46
77.53
-0.53%
54,471
06/08/2026
78.47
79.22
76.67
77.94
+0.81%
48,655
06/05/2026
78.55
79.35
77.21
77.31
-3.01%
73,161
06/04/2026
78.54
80.12
77.33
79.71
+1.93%
70,039
06/03/2026
76.76
79.76
75.50
78.20
+0.54%
69,878
06/02/2026
78.93
79.65
77.12
77.78
-1.46%
74,931
06/01/2026
78.76
81.09
74.84
78.93
-1.29%
144,366
05/29/2026
78.40
81.68
77.27
79.96
+0.93%
101,650
05/28/2026
78.63
82.60
78.21
79.22
+5.54%
122,839
05/27/2026
74.11
78.01
74.07
75.06
+1.20%
117,932
05/26/2026
72.40
74.44
72.40
74.17
+2.39%
54,541
05/22/2026
72.22
73.53
71.80
72.44
+0.42%
73,249
05/21/2026
70.54
72.70
69.23
72.14
+2.12%
79,277
05/20/2026
67.48
71.15
67.48
70.64
+5.03%
88,574
05/19/2026
67.35
67.58
63.65
67.26
-1.94%
124,551
05/18/2026
66.34
70.27
66.04
68.59
+2.51%
138,374
05/15/2026
67.08
70.00
64.85
66.91
+3.90%
137,591
05/14/2026
62.26
66.00
62.26
64.40
+3.12%
106,692
05/13/2026
62.21
64.73
60.92
62.45
-0.49%
73,304
05/12/2026
63.90
65.68
60.64
62.76
-2.17%
104,767
05/11/2026
61.50
66.27
57.01
64.15
+2.72%
283,768
05/08/2026
66.00
66.14
59.16
62.45
-16.24%
232,720
05/07/2026
75.92
76.34
74.43
74.56
-1.70%
45,829
05/07/2026
$0.90 Earnings
05/06/2026
74.12
77.17
73.89
75.85
+2.58%
76,145
05/05/2026
71.34
74.52
70.69
73.94
+5.09%
51,486
05/04/2026
72.05
73.00
69.19
70.36
-3.09%
93,837
05/01/2026
75.23
75.23
69.36
72.60
-3.53%
119,176
04/30/2026
74.48
76.44
72.02
75.26
+0.93%
54,091
04/29/2026
75.10
76.18
73.63
74.57
-1.69%
72,432
04/28/2026
75.60
76.18
73.75
75.85
+0.76%
45,149
04/27/2026
76.15
78.80
75.04
75.28
-1.52%
134,379
04/24/2026
79.70
80.11
75.86
76.44
-4.17%
228,623
04/23/2026
78.29
80.99
77.82
79.77
+2.52%
141,841
04/22/2026
77.88
78.15
76.16
77.81
+0.53%
86,345
04/21/2026
81.23
83.82
77.09
77.40
-4.57%
94,414
04/20/2026
80.27
82.20
80.27
81.11
+0.51%
97,403
04/17/2026
77.91
82.46
77.91
80.70
+5.66%
185,535
04/16/2026
75.89
77.65
74.52
76.38
+0.17%
153,713
04/15/2026
79.79
80.08
75.64
76.25
-3.99%
81,770
04/14/2026
80.38
82.43
78.34
79.42
-1.19%
159,672
04/13/2026
81.82
81.82
75.55
80.38
-2.17%
84,870
04/10/2026
82.14
84.31
78.62
82.16
-0.05%
140,832
04/09/2026
79.60
82.65
78.82
82.20
+2.24%
74,867
04/08/2026
78.61
81.21
78.59
80.40
+5.44%
163,204
04/07/2026
75.14
76.79
74.91
76.25
+0.42%
131,695
04/06/2026
78.16
79.55
75.50
75.93
-2.79%
132,376
04/02/2026
78.38
79.09
77.33
78.11
-1.87%
98,416
04/01/2026
78.94
81.00
78.44
79.60
+1.61%
68,663