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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	39.71	41.24	39.71	41.17	41.17	2,800
18 Jan 2022	39.74	41.47	39.70	40.40	40.40	3,500
14 Jan 2022	39.14	40.69	39.14	39.52	39.52	2,600
13 Jan 2022	38.85	40.03	38.85	39.68	39.68	4,100
12 Jan 2022	38.39	39.83	38.39	38.49	38.49	2,200
11 Jan 2022	39.43	39.55	37.93	38.45	38.45	5,200
10 Jan 2022	40.88	40.88	39.17	39.25	39.25	5,300
07 Jan 2022	41.60	41.60	41.22	41.22	41.22	2,600
06 Jan 2022	41.22	41.55	40.93	41.55	41.55	900
05 Jan 2022	39.53	40.92	39.50	40.52	40.52	7,500
04 Jan 2022	39.00	39.65	38.63	39.41	39.41	3,800
03 Jan 2022	37.61	38.90	37.61	38.90	38.90	10,000
31 Dec 2021	37.02	37.48	36.62	37.02	37.02	2,700
30 Dec 2021	36.73	37.02	36.35	36.69	36.69	3,200
29 Dec 2021	36.05	36.90	35.23	36.20	36.20	5,400
28 Dec 2021	35.64	37.00	35.63	36.29	36.29	8,800
27 Dec 2021	37.00	37.00	34.70	35.14	35.14	11,400
23 Dec 2021	37.35	37.35	36.30	37.35	37.35	3,700
22 Dec 2021	38.20	38.20	37.19	37.22	37.22	5,200
21 Dec 2021	37.10	37.96	37.10	37.75	37.75	4,500
20 Dec 2021	36.45	37.64	36.10	36.89	36.89	6,100
17 Dec 2021	38.23	38.76	36.70	36.80	36.80	9,800
16 Dec 2021	37.53	38.68	37.53	38.68	38.68	13,800
15 Dec 2021	36.73	37.96	36.47	37.55	37.55	8,900
14 Dec 2021	36.72	37.20	36.37	37.10	37.10	12,100
13 Dec 2021	37.05	37.26	36.14	36.87	36.87	7,800
10 Dec 2021	37.57	38.00	37.32	37.40	37.40	3,900
09 Dec 2021	37.24	37.57	36.98	37.26	37.26	6,300
08 Dec 2021	37.00	37.50	37.00	37.49	37.49	4,100
07 Dec 2021	37.20	37.89	35.49	36.77	36.77	12,000
06 Dec 2021	36.45	38.56	35.95	36.40	36.40	4,200
03 Dec 2021	37.30	37.40	35.79	36.47	36.47	7,600
02 Dec 2021	37.04	37.80	35.75	37.30	37.30	4,300
01 Dec 2021	37.43	38.00	36.61	36.62	36.62	2,500
30 Nov 2021	38.67	38.71	36.58	36.58	36.58	3,000
29 Nov 2021	40.41	40.41	38.35	38.62	38.62	8,600
26 Nov 2021	39.90	39.92	39.13	39.13	39.13	8,400
24 Nov 2021	41.11	41.35	39.74	40.65	40.65	10,400
23 Nov 2021	42.68	44.50	41.60	41.60	41.60	4,500
22 Nov 2021	42.74	43.88	41.75	42.55	42.55	11,000
19 Nov 2021	43.49	43.49	42.81	42.81	42.81	4,500
18 Nov 2021	44.71	44.93	42.73	43.53	43.53	18,000
17 Nov 2021	44.50	45.21	43.48	45.00	45.00	23,200
16 Nov 2021	42.67	45.13	41.02	44.46	44.46	22,700
15 Nov 2021	42.04	42.75	41.10	42.69	42.69	8,100
12 Nov 2021	41.79	42.12	41.46	42.01	42.01	4,500
11 Nov 2021	41.00	41.79	40.72	41.79	41.79	6,200
10 Nov 2021	40.85	41.43	39.91	40.97	40.97	13,300
09 Nov 2021	41.03	41.35	39.75	40.79	40.79	12,500
08 Nov 2021	41.09	41.83	39.96	41.29	41.29	23,700
05 Nov 2021	41.50	42.46	40.50	41.31	41.31	29,300
04 Nov 2021	40.47	41.99	40.00	41.36	41.36	31,300
03 Nov 2021	36.75	40.46	36.00	40.09	40.09	40,600
02 Nov 2021	35.77	39.00	35.70	36.85	36.85	47,600
01 Nov 2021	34.67	36.62	34.21	35.64	35.64	51,600
29 Oct 2021	34.10	34.67	34.01	34.67	34.67	7,800
28 Oct 2021	33.45	34.78	33.24	34.45	34.45	28,000
27 Oct 2021	32.87	33.90	32.85	33.47	33.47	8,800
26 Oct 2021	33.00	33.50	32.80	33.38	33.38	26,500
25 Oct 2021	35.00	35.00	31.89	32.64	32.64	62,400
22 Oct 2021	36.00	36.89	35.35	35.50	35.50	35,500
21 Oct 2021	39.55	40.90	38.80	38.80	38.80	16,800
20 Oct 2021	40.31	40.46	39.09	39.65	39.65	2,500
19 Oct 2021	39.66	40.66	39.42	40.13	40.13	5,900
18 Oct 2021	39.27	39.94	39.09	39.94	39.94	7,200
15 Oct 2021	40.10	40.50	39.19	39.27	39.27	8,200
14 Oct 2021	40.14	40.23	39.00	40.01	40.01	8,200
13 Oct 2021	40.52	40.52	39.46	39.97	39.97	3,500
12 Oct 2021	39.12	40.89	39.12	40.50	40.50	13,400
11 Oct 2021	38.89	39.50	38.89	39.17	39.17	13,200
08 Oct 2021	38.91	39.50	37.73	38.55	38.55	11,000
07 Oct 2021	39.00	39.46	38.50	38.91	38.91	25,000
06 Oct 2021	40.50	40.50	37.98	39.19	39.19	19,200
05 Oct 2021	42.00	42.10	40.29	40.77	40.77	14,400
04 Oct 2021	40.10	41.83	39.92	41.83	41.83	25,700
01 Oct 2021	39.57	40.15	39.01	39.90	39.90	17,300
30 Sep 2021	38.52	39.05	38.46	38.90	38.90	10,800
29 Sep 2021	38.87	39.30	37.32	38.38	38.38	6,800
28 Sep 2021	39.40	39.45	37.92	38.60	38.60	11,100
27 Sep 2021	38.30	40.53	38.30	39.43	39.43	13,500
24 Sep 2021	36.70	38.43	36.70	38.15	38.15	11,800
23 Sep 2021	36.96	37.25	35.69	36.96	36.96	5,700
22 Sep 2021	36.20	37.63	35.50	36.62	36.62	10,700
21 Sep 2021	37.60	37.60	36.05	36.15	36.15	5,700
20 Sep 2021	37.20	37.85	36.34	36.51	36.51	13,400
17 Sep 2021	37.73	38.41	37.35	37.97	37.97	12,000
16 Sep 2021	37.00	37.80	36.98	37.50	37.50	9,300
15 Sep 2021	37.45	37.86	37.45	37.45	37.45	2,700
14 Sep 2021	37.48	37.48	37.04	37.25	37.25	10,500
13 Sep 2021	37.20	37.95	37.20	37.62	37.62	10,600
10 Sep 2021	37.22	38.03	36.73	37.50	37.50	9,500
09 Sep 2021	37.28	37.44	36.25	36.75	36.75	19,500
08 Sep 2021	38.20	38.20	37.00	37.70	37.70	13,700
07 Sep 2021	38.79	38.88	37.81	38.07	38.07	6,800
03 Sep 2021	37.61	38.38	37.08	38.21	38.21	7,400
02 Sep 2021	37.41	38.02	37.30	37.50	37.50	3,600
01 Sep 2021	37.60	38.00	37.15	37.19	37.19	6,500
31 Aug 2021	37.51	37.91	36.85	37.30	37.30	14,300
30 Aug 2021	38.10	38.23	36.28	37.12	37.12	19,900
27 Aug 2021	39.10	39.63	38.10	38.10	38.10	24,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,497.10-115.21(-0.91%)

NZD/USD0.6769-0.0015(-0.22%)

NZD/EUR0.5959-0.0016(-0.27%)

ALL ORDS7,668.10+11.50(+0.15%)

ASX 2007,341.50+9.00(+0.12%)

OIL87.09+0.13(+0.15%)

Strattec Security Corporation (STRT)

NZX 50
12,497.10
-115.21(-0.91%)

NZD/USD
0.6769
-0.0015(-0.22%)

NZD/EUR
0.5959
-0.0016(-0.27%)

ALL ORDS
7,668.10
+11.50(+0.15%)

ASX 200
7,341.50
+9.00(+0.12%)

OIL
87.09
+0.13(+0.15%)