Strattec Security Corporation (STRT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

31.16

-0.64

(-2.01%)

As of 10:54AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jul 2022	31.62	31.62	30.85	31.16	31.16	4,114
06 Jul 2022	32.00	32.18	31.03	31.80	31.80	5,700
05 Jul 2022	32.70	32.70	32.04	32.10	32.10	5,600
01 Jul 2022	33.22	33.30	32.56	33.00	33.00	3,100
30 Jun 2022	33.82	33.82	32.47	33.15	33.15	6,800
29 Jun 2022	33.06	33.47	33.06	33.22	33.22	2,000
28 Jun 2022	34.82	34.82	33.45	34.07	34.07	7,600
27 Jun 2022	33.60	33.65	33.12	33.45	33.45	2,100
24 Jun 2022	33.00	34.30	33.00	33.40	33.40	4,400
23 Jun 2022	33.85	34.25	32.36	32.61	32.61	6,500
22 Jun 2022	34.15	35.08	33.15	33.35	33.35	7,100
21 Jun 2022	33.70	35.74	33.65	34.27	34.27	21,800
17 Jun 2022	34.44	34.45	33.12	33.12	33.12	9,500
16 Jun 2022	34.02	34.50	33.34	33.87	33.87	7,300
15 Jun 2022	34.87	35.27	34.15	34.91	34.91	21,500
14 Jun 2022	32.83	34.28	31.99	33.71	33.71	13,300
13 Jun 2022	32.75	33.30	32.32	32.60	32.60	12,300
10 Jun 2022	33.10	33.65	32.44	32.76	32.76	2,900
09 Jun 2022	33.10	34.71	33.09	33.14	33.14	3,000
08 Jun 2022	34.10	34.74	33.62	33.62	33.62	3,100
07 Jun 2022	33.06	35.73	33.06	34.88	34.88	8,700
06 Jun 2022	33.40	34.25	32.75	33.50	33.50	8,600
03 Jun 2022	34.75	34.75	33.32	33.61	33.61	2,100
02 Jun 2022	35.48	35.48	34.60	34.60	34.60	8,600
01 Jun 2022	36.35	36.35	34.50	35.10	35.10	9,100
31 May 2022	33.79	35.78	33.10	35.42	35.42	11,900
27 May 2022	34.05	35.80	31.68	33.75	33.75	7,800
26 May 2022	31.74	35.33	31.15	34.45	34.45	31,900
25 May 2022	31.75	31.75	31.75	31.75	31.75	700
24 May 2022	31.82	32.79	31.72	31.75	31.75	5,700
23 May 2022	32.65	32.83	30.58	32.20	32.20	35,800
20 May 2022	32.89	32.89	32.12	32.12	32.12	900
19 May 2022	30.00	33.56	30.00	32.35	32.35	53,900
18 May 2022	32.55	33.15	29.50	30.12	30.12	55,900
17 May 2022	33.16	33.16	32.50	32.72	32.72	6,400
16 May 2022	34.00	34.00	32.70	32.70	32.70	8,000
13 May 2022	33.24	35.20	33.24	34.62	34.62	24,500
12 May 2022	32.41	33.70	30.34	32.85	32.85	20,600
11 May 2022	33.70	33.70	32.11	32.11	32.11	5,100
10 May 2022	34.19	34.48	34.00	34.00	34.00	2,100
09 May 2022	34.00	35.25	34.00	34.25	34.25	10,000
06 May 2022	36.06	36.06	34.04	34.35	34.35	3,800
05 May 2022	35.82	35.82	34.89	35.20	35.20	3,200
04 May 2022	34.90	35.41	34.64	35.19	35.19	1,300
03 May 2022	35.05	35.64	34.67	34.85	34.85	1,700
02 May 2022	35.98	37.24	35.06	35.06	35.06	33,200
29 Apr 2022	36.21	36.25	34.53	35.45	35.45	11,300
28 Apr 2022	36.25	36.25	35.27	35.97	35.97	7,400
27 Apr 2022	34.40	36.43	34.40	35.67	35.67	41,500
26 Apr 2022	35.11	35.11	34.35	34.36	34.36	3,500
25 Apr 2022	34.35	35.65	34.35	35.40	35.40	19,400
22 Apr 2022	35.00	37.72	34.10	34.46	34.46	9,000
21 Apr 2022	35.08	35.25	34.21	34.63	34.63	16,100
20 Apr 2022	34.91	35.28	34.34	34.46	34.46	5,600
19 Apr 2022	35.95	35.95	34.14	34.56	34.56	16,700
18 Apr 2022	34.70	36.59	34.15	35.60	35.60	31,300
14 Apr 2022	34.03	34.03	34.03	34.03	34.03	400
13 Apr 2022	34.35	35.86	34.05	34.96	34.96	25,200
12 Apr 2022	35.60	35.60	33.60	34.14	34.14	10,500
11 Apr 2022	34.34	34.95	33.91	34.40	34.40	1,900
08 Apr 2022	34.75	35.24	34.48	34.49	34.49	4,200
07 Apr 2022	34.85	35.00	34.34	34.96	34.96	3,600
06 Apr 2022	36.00	36.10	34.70	34.79	34.79	17,000
05 Apr 2022	36.99	36.99	36.40	36.54	36.54	3,500
04 Apr 2022	37.59	37.59	36.73	37.03	37.03	3,200
01 Apr 2022	37.72	37.90	36.72	37.27	37.27	7,400
31 Mar 2022	35.89	38.49	35.55	37.75	37.75	27,800
30 Mar 2022	36.01	36.14	35.70	35.90	35.90	5,100
29 Mar 2022	37.01	38.20	35.16	36.54	36.54	24,600
28 Mar 2022	36.70	37.60	35.22	37.55	37.55	11,400
25 Mar 2022	36.40	37.17	36.11	37.17	37.17	3,100
24 Mar 2022	35.85	37.19	35.85	36.79	36.79	12,700
23 Mar 2022	36.41	37.09	35.11	35.30	35.30	11,500
22 Mar 2022	37.00	37.31	36.69	36.89	36.89	4,900
21 Mar 2022	37.00	37.46	36.82	36.83	36.83	6,100
18 Mar 2022	35.85	38.65	35.85	37.02	37.02	22,900
17 Mar 2022	36.35	36.67	36.02	36.09	36.09	5,000
16 Mar 2022	37.98	38.55	36.46	36.70	36.70	13,700
15 Mar 2022	37.76	38.07	37.20	37.53	37.53	2,600
14 Mar 2022	38.85	39.10	37.50	37.50	37.50	5,500
11 Mar 2022	38.79	38.80	38.38	38.80	38.80	2,300
10 Mar 2022	38.01	38.79	37.90	38.79	38.79	900
09 Mar 2022	37.70	38.39	37.70	38.39	38.39	1,100
08 Mar 2022	38.20	38.30	37.60	37.60	37.60	4,400
07 Mar 2022	40.61	40.61	38.00	38.08	38.08	5,600
04 Mar 2022	40.30	40.30	40.00	40.00	40.00	1,600
03 Mar 2022	39.85	40.30	39.61	40.30	40.30	2,800
02 Mar 2022	39.64	40.23	39.00	40.23	40.23	4,400
01 Mar 2022	38.05	41.18	37.86	39.65	39.65	3,700
28 Feb 2022	37.92	38.45	37.61	38.00	38.00	8,200
25 Feb 2022	38.39	38.90	37.89	37.89	37.89	25,900
24 Feb 2022	37.47	38.91	37.16	38.48	38.48	10,500
23 Feb 2022	38.73	38.85	38.50	38.51	38.51	2,500
22 Feb 2022	38.58	38.67	37.97	37.97	37.97	3,500
18 Feb 2022	38.55	38.60	38.55	38.60	38.60	700
17 Feb 2022	39.00	39.48	38.80	39.20	39.20	6,900
16 Feb 2022	38.65	39.94	38.33	39.30	39.30	7,700
15 Feb 2022	39.15	39.41	37.92	38.95	38.95	13,100
14 Feb 2022	38.71	39.05	38.29	38.34	38.34	8,700
11 Feb 2022	37.75	39.40	37.60	38.69	38.69	10,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,112.16-28.91(-0.26%)

NZD/USD0.6176+0.0025(+0.40%)

ALL ORDS6,836.90+52.60(+0.78%)

OIL103.98+5.45(+5.53%)

GOLD1,741.20+4.70(+0.27%)

Strattec Security Corporation (STRT)

NZX 50
11,112.16
-28.91(-0.26%)

NZD/USD
0.6176
+0.0025(+0.40%)

ALL ORDS
6,836.90
+52.60(+0.78%)

OIL
103.98
+5.45(+5.53%)

GOLD
1,741.20
+4.70(+0.27%)