New Zealand markets closed

Strattec Security Corporation (STRT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
41.17+0.77 (+1.91%)
At close: 04:00PM EST
41.17 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202239.7141.2439.7141.1741.172,800
18 Jan 202239.7441.4739.7040.4040.403,500
14 Jan 202239.1440.6939.1439.5239.522,600
13 Jan 202238.8540.0338.8539.6839.684,100
12 Jan 202238.3939.8338.3938.4938.492,200
11 Jan 202239.4339.5537.9338.4538.455,200
10 Jan 202240.8840.8839.1739.2539.255,300
07 Jan 202241.6041.6041.2241.2241.222,600
06 Jan 202241.2241.5540.9341.5541.55900
05 Jan 202239.5340.9239.5040.5240.527,500
04 Jan 202239.0039.6538.6339.4139.413,800
03 Jan 202237.6138.9037.6138.9038.9010,000
31 Dec 202137.0237.4836.6237.0237.022,700
30 Dec 202136.7337.0236.3536.6936.693,200
29 Dec 202136.0536.9035.2336.2036.205,400
28 Dec 202135.6437.0035.6336.2936.298,800
27 Dec 202137.0037.0034.7035.1435.1411,400
23 Dec 202137.3537.3536.3037.3537.353,700
22 Dec 202138.2038.2037.1937.2237.225,200
21 Dec 202137.1037.9637.1037.7537.754,500
20 Dec 202136.4537.6436.1036.8936.896,100
17 Dec 202138.2338.7636.7036.8036.809,800
16 Dec 202137.5338.6837.5338.6838.6813,800
15 Dec 202136.7337.9636.4737.5537.558,900
14 Dec 202136.7237.2036.3737.1037.1012,100
13 Dec 202137.0537.2636.1436.8736.877,800
10 Dec 202137.5738.0037.3237.4037.403,900
09 Dec 202137.2437.5736.9837.2637.266,300
08 Dec 202137.0037.5037.0037.4937.494,100
07 Dec 202137.2037.8935.4936.7736.7712,000
06 Dec 202136.4538.5635.9536.4036.404,200
03 Dec 202137.3037.4035.7936.4736.477,600
02 Dec 202137.0437.8035.7537.3037.304,300
01 Dec 202137.4338.0036.6136.6236.622,500
30 Nov 202138.6738.7136.5836.5836.583,000
29 Nov 202140.4140.4138.3538.6238.628,600
26 Nov 202139.9039.9239.1339.1339.138,400
24 Nov 202141.1141.3539.7440.6540.6510,400
23 Nov 202142.6844.5041.6041.6041.604,500
22 Nov 202142.7443.8841.7542.5542.5511,000
19 Nov 202143.4943.4942.8142.8142.814,500
18 Nov 202144.7144.9342.7343.5343.5318,000
17 Nov 202144.5045.2143.4845.0045.0023,200
16 Nov 202142.6745.1341.0244.4644.4622,700
15 Nov 202142.0442.7541.1042.6942.698,100
12 Nov 202141.7942.1241.4642.0142.014,500
11 Nov 202141.0041.7940.7241.7941.796,200
10 Nov 202140.8541.4339.9140.9740.9713,300
09 Nov 202141.0341.3539.7540.7940.7912,500
08 Nov 202141.0941.8339.9641.2941.2923,700
05 Nov 202141.5042.4640.5041.3141.3129,300
04 Nov 202140.4741.9940.0041.3641.3631,300
03 Nov 202136.7540.4636.0040.0940.0940,600
02 Nov 202135.7739.0035.7036.8536.8547,600
01 Nov 202134.6736.6234.2135.6435.6451,600
29 Oct 202134.1034.6734.0134.6734.677,800
28 Oct 202133.4534.7833.2434.4534.4528,000
27 Oct 202132.8733.9032.8533.4733.478,800
26 Oct 202133.0033.5032.8033.3833.3826,500
25 Oct 202135.0035.0031.8932.6432.6462,400
22 Oct 202136.0036.8935.3535.5035.5035,500
21 Oct 202139.5540.9038.8038.8038.8016,800
20 Oct 202140.3140.4639.0939.6539.652,500
19 Oct 202139.6640.6639.4240.1340.135,900
18 Oct 202139.2739.9439.0939.9439.947,200
15 Oct 202140.1040.5039.1939.2739.278,200
14 Oct 202140.1440.2339.0040.0140.018,200
13 Oct 202140.5240.5239.4639.9739.973,500
12 Oct 202139.1240.8939.1240.5040.5013,400
11 Oct 202138.8939.5038.8939.1739.1713,200
08 Oct 202138.9139.5037.7338.5538.5511,000
07 Oct 202139.0039.4638.5038.9138.9125,000
06 Oct 202140.5040.5037.9839.1939.1919,200
05 Oct 202142.0042.1040.2940.7740.7714,400
04 Oct 202140.1041.8339.9241.8341.8325,700
01 Oct 202139.5740.1539.0139.9039.9017,300
30 Sep 202138.5239.0538.4638.9038.9010,800
29 Sep 202138.8739.3037.3238.3838.386,800
28 Sep 202139.4039.4537.9238.6038.6011,100
27 Sep 202138.3040.5338.3039.4339.4313,500
24 Sep 202136.7038.4336.7038.1538.1511,800
23 Sep 202136.9637.2535.6936.9636.965,700
22 Sep 202136.2037.6335.5036.6236.6210,700
21 Sep 202137.6037.6036.0536.1536.155,700
20 Sep 202137.2037.8536.3436.5136.5113,400
17 Sep 202137.7338.4137.3537.9737.9712,000
16 Sep 202137.0037.8036.9837.5037.509,300
15 Sep 202137.4537.8637.4537.4537.452,700
14 Sep 202137.4837.4837.0437.2537.2510,500
13 Sep 202137.2037.9537.2037.6237.6210,600
10 Sep 202137.2238.0336.7337.5037.509,500
09 Sep 202137.2837.4436.2536.7536.7519,500
08 Sep 202138.2038.2037.0037.7037.7013,700
07 Sep 202138.7938.8837.8138.0738.076,800
03 Sep 202137.6138.3837.0838.2138.217,400
02 Sep 202137.4138.0237.3037.5037.503,600
01 Sep 202137.6038.0037.1537.1937.196,500
31 Aug 202137.5137.9136.8537.3037.3014,300
30 Aug 202138.1038.2336.2837.1237.1219,900
27 Aug 202139.1039.6338.1038.1038.1024,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...