STRT | Strattec Securit | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Strattec Securit (STRT)

NASDAQ

$61.57-$0.81 (-1.30%)

Price as of Nov 13, 2026 12:34 PM EST

$251.4M
Market Cap
-8.05%
1-Year Change
Auto Parts
Industry

1 Month
-1.55%

Low Price$59.91

High Price$64.38
3 Months
-23.62%

Low Price$59.91

High Price$81.79
1 Year
-8.05%

Low Price$59.91

High Price$90.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	62.44	63.09	62.01	62.38	+0.14%	31,364
11/11/2026	61.33	62.85	60.49	62.29	+2.08%	29,911
11/10/2026	61.28	61.65	60.45	61.02	-0.93%	40,069
11/09/2026	63.23	64.32	61.45	61.59	-0.60%	74,279
11/06/2026	60.86	62.41	59.72	61.96	+2.53%	53,249
11/05/2026	64.76	64.81	59.64	60.43	-5.78%	49,966
11/04/2026	65.17	65.17	62.90	64.14	+0.99%	40,745
11/03/2026	65.30	65.60	63.33	63.51	-0.06%	48,176
11/02/2026	62.50	65.17	62.50	63.55	+1.31%	103,499
10/30/2026	65.62	67.63	61.56	62.73	-2.56%	138,027
10/29/2026	64.43	65.30	63.61	64.38	+0.63%	57,447
10/29/2026	$1.85 Earnings
10/28/2026	63.82	64.06	62.65	63.98	+0.64%	53,456
10/27/2026	62.70	64.59	62.10	63.57	+1.70%	100,881
10/26/2026	60.94	62.62	60.94	62.51	+2.46%	44,208
10/23/2026	60.00	61.99	59.35	61.01	+0.89%	67,275
10/22/2026	59.97	61.54	59.70	60.47	+0.93%	59,303
10/21/2026	60.36	61.00	59.49	59.91	-1.11%	45,067
10/20/2026	60.12	61.46	60.12	60.58	+0.31%	46,521
10/19/2026	60.95	61.88	60.18	60.39	-0.31%	40,157
10/16/2026	61.96	62.48	60.38	60.58	-2.26%	52,952
10/15/2026	61.21	62.50	60.91	61.98	+1.71%	114,201
10/14/2026	63.10	63.59	60.57	60.94	-4.32%	41,726
10/13/2026	63.55	64.60	63.10	63.69	+0.52%	53,744
10/12/2026	63.52	64.04	63.15	63.36	-0.58%	33,798
10/09/2026	64.59	64.95	63.40	63.73	-0.89%	43,131
10/08/2026	64.72	65.14	63.51	64.30	-0.94%	85,093
10/07/2026	65.65	66.10	64.32	64.91	-1.55%	32,958
10/06/2026	66.53	66.79	65.53	65.93	+0.02%	36,368
10/05/2026	65.75	66.36	65.16	65.92	+0.18%	42,534
10/02/2026	66.00	66.99	65.06	65.80	+0.05%	41,596
10/01/2026	65.10	65.94	63.81	65.77	+1.25%	39,281
09/30/2026	66.61	67.37	64.69	64.96	-2.39%	59,888
09/29/2026	66.98	67.31	65.38	66.55	-0.06%	84,259
09/28/2026	66.82	67.50	65.75	66.59	-0.49%	67,692
09/25/2026	65.89	67.22	65.76	66.92	+1.73%	88,178
09/24/2026	67.22	67.33	65.50	65.78	-1.79%	95,247
09/23/2026	65.61	67.46	65.61	66.98	-0.56%	71,911
09/22/2026	68.28	68.56	66.43	67.36	+0.25%	86,648
09/21/2026	68.30	68.85	67.07	67.19	-0.58%	29,112
09/18/2026	67.51	68.47	66.75	67.58	-1.34%	131,999
09/17/2026	68.91	70.00	67.39	68.50	-0.04%	78,672
09/16/2026	69.37	69.84	67.89	68.53	-0.38%	67,964
09/15/2026	70.87	70.87	68.70	68.79	-3.04%	42,415
09/14/2026	70.65	72.30	69.79	70.95	-0.60%	77,819
09/11/2026	72.10	72.59	70.62	71.38	+0.42%	76,998
09/10/2026	72.07	72.63	70.72	71.08	-1.50%	84,268
09/09/2026	73.58	74.39	71.38	72.16	-2.93%	69,828
09/08/2026	75.22	75.89	73.55	74.34	-1.98%	82,151
09/04/2026	73.24	76.44	73.24	75.84	+1.91%	82,608
09/03/2026	73.07	75.58	73.07	74.42	+1.85%	97,695
09/02/2026	69.59	74.00	69.28	73.07	+5.62%	161,089
09/01/2026	69.26	70.58	66.90	69.18	-1.37%	94,598
08/31/2026	73.62	74.02	69.31	70.14	-6.53%	100,548
08/28/2026	70.32	75.63	70.32	75.04	+6.76%	121,234
08/27/2026	71.97	72.93	70.12	70.29	-3.39%	87,482
08/26/2026	93.00	93.00	68.18	72.76	-7.98%	274,608
08/25/2026	77.67	79.50	77.55	79.07	+1.80%	71,786
08/25/2026	$2.06 Earnings
08/24/2026	81.79	81.79	76.75	77.67	-5.04%	79,370
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