New Zealand markets open in 5 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202231.6231.6230.8531.1631.164,114
06 Jul 202232.0032.1831.0331.8031.805,700
05 Jul 202232.7032.7032.0432.1032.105,600
01 Jul 202233.2233.3032.5633.0033.003,100
30 Jun 202233.8233.8232.4733.1533.156,800
29 Jun 202233.0633.4733.0633.2233.222,000
28 Jun 202234.8234.8233.4534.0734.077,600
27 Jun 202233.6033.6533.1233.4533.452,100
24 Jun 202233.0034.3033.0033.4033.404,400
23 Jun 202233.8534.2532.3632.6132.616,500
22 Jun 202234.1535.0833.1533.3533.357,100
21 Jun 202233.7035.7433.6534.2734.2721,800
17 Jun 202234.4434.4533.1233.1233.129,500
16 Jun 202234.0234.5033.3433.8733.877,300
15 Jun 202234.8735.2734.1534.9134.9121,500
14 Jun 202232.8334.2831.9933.7133.7113,300
13 Jun 202232.7533.3032.3232.6032.6012,300
10 Jun 202233.1033.6532.4432.7632.762,900
09 Jun 202233.1034.7133.0933.1433.143,000
08 Jun 202234.1034.7433.6233.6233.623,100
07 Jun 202233.0635.7333.0634.8834.888,700
06 Jun 202233.4034.2532.7533.5033.508,600
03 Jun 202234.7534.7533.3233.6133.612,100
02 Jun 202235.4835.4834.6034.6034.608,600
01 Jun 202236.3536.3534.5035.1035.109,100
31 May 202233.7935.7833.1035.4235.4211,900
27 May 202234.0535.8031.6833.7533.757,800
26 May 202231.7435.3331.1534.4534.4531,900
25 May 202231.7531.7531.7531.7531.75700
24 May 202231.8232.7931.7231.7531.755,700
23 May 202232.6532.8330.5832.2032.2035,800
20 May 202232.8932.8932.1232.1232.12900
19 May 202230.0033.5630.0032.3532.3553,900
18 May 202232.5533.1529.5030.1230.1255,900
17 May 202233.1633.1632.5032.7232.726,400
16 May 202234.0034.0032.7032.7032.708,000
13 May 202233.2435.2033.2434.6234.6224,500
12 May 202232.4133.7030.3432.8532.8520,600
11 May 202233.7033.7032.1132.1132.115,100
10 May 202234.1934.4834.0034.0034.002,100
09 May 202234.0035.2534.0034.2534.2510,000
06 May 202236.0636.0634.0434.3534.353,800
05 May 202235.8235.8234.8935.2035.203,200
04 May 202234.9035.4134.6435.1935.191,300
03 May 202235.0535.6434.6734.8534.851,700
02 May 202235.9837.2435.0635.0635.0633,200
29 Apr 202236.2136.2534.5335.4535.4511,300
28 Apr 202236.2536.2535.2735.9735.977,400
27 Apr 202234.4036.4334.4035.6735.6741,500
26 Apr 202235.1135.1134.3534.3634.363,500
25 Apr 202234.3535.6534.3535.4035.4019,400
22 Apr 202235.0037.7234.1034.4634.469,000
21 Apr 202235.0835.2534.2134.6334.6316,100
20 Apr 202234.9135.2834.3434.4634.465,600
19 Apr 202235.9535.9534.1434.5634.5616,700
18 Apr 202234.7036.5934.1535.6035.6031,300
14 Apr 202234.0334.0334.0334.0334.03400
13 Apr 202234.3535.8634.0534.9634.9625,200
12 Apr 202235.6035.6033.6034.1434.1410,500
11 Apr 202234.3434.9533.9134.4034.401,900
08 Apr 202234.7535.2434.4834.4934.494,200
07 Apr 202234.8535.0034.3434.9634.963,600
06 Apr 202236.0036.1034.7034.7934.7917,000
05 Apr 202236.9936.9936.4036.5436.543,500
04 Apr 202237.5937.5936.7337.0337.033,200
01 Apr 202237.7237.9036.7237.2737.277,400
31 Mar 202235.8938.4935.5537.7537.7527,800
30 Mar 202236.0136.1435.7035.9035.905,100
29 Mar 202237.0138.2035.1636.5436.5424,600
28 Mar 202236.7037.6035.2237.5537.5511,400
25 Mar 202236.4037.1736.1137.1737.173,100
24 Mar 202235.8537.1935.8536.7936.7912,700
23 Mar 202236.4137.0935.1135.3035.3011,500
22 Mar 202237.0037.3136.6936.8936.894,900
21 Mar 202237.0037.4636.8236.8336.836,100
18 Mar 202235.8538.6535.8537.0237.0222,900
17 Mar 202236.3536.6736.0236.0936.095,000
16 Mar 202237.9838.5536.4636.7036.7013,700
15 Mar 202237.7638.0737.2037.5337.532,600
14 Mar 202238.8539.1037.5037.5037.505,500
11 Mar 202238.7938.8038.3838.8038.802,300
10 Mar 202238.0138.7937.9038.7938.79900
09 Mar 202237.7038.3937.7038.3938.391,100
08 Mar 202238.2038.3037.6037.6037.604,400
07 Mar 202240.6140.6138.0038.0838.085,600
04 Mar 202240.3040.3040.0040.0040.001,600
03 Mar 202239.8540.3039.6140.3040.302,800
02 Mar 202239.6440.2339.0040.2340.234,400
01 Mar 202238.0541.1837.8639.6539.653,700
28 Feb 202237.9238.4537.6138.0038.008,200
25 Feb 202238.3938.9037.8937.8937.8925,900
24 Feb 202237.4738.9137.1638.4838.4810,500
23 Feb 202238.7338.8538.5038.5138.512,500
22 Feb 202238.5838.6737.9737.9737.973,500
18 Feb 202238.5538.6038.5538.6038.60700
17 Feb 202239.0039.4838.8039.2039.206,900
16 Feb 202238.6539.9438.3339.3039.307,700
15 Feb 202239.1539.4137.9238.9538.9513,100
14 Feb 202238.7139.0538.2938.3438.348,700
11 Feb 202237.7539.4037.6038.6938.6910,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...