Strattec Security Historical Data - STRT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Strattec Security Corporation STRT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.6298 -2.72% 22.50 23.2501 22.50 23.25 23.1298 16:00:03
more quote information »

STRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0124.14522.5023.716,203-1.51-6.29%
1 Month20.1824.8819.5021.836,9092.3211.5%
3 Months21.4524.8818.5120.686,4691.054.9%
6 Months28.1128.759518.5121.876,119-5.61-19.96%
1 Year32.4337.5018.5126.425,991-9.93-30.62%
3 Years33.5049.2018.5134.1011,241-11.00-32.84%
5 Years103.86110.999918.5148.4412,466-81.36-78.34%

STRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 22.50 -0.63 -2.72% 23.25 23.2501 22.50 3,485
Nov 12 2019 23.1298 -0.45 -1.91% 23.43 23.43 23.125 610
Nov 11 2019 23.58 0.00 0.0% 23.28 23.58 23.28 1,551
Nov 08 2019 23.58 -0.05 -0.21% 23.46 23.7104 23.00 10,002
Nov 07 2019 23.6298 -0.37 -1.54% 23.95 24.0294 23.5491 10,004
Nov 06 2019 24.00 -0.12 -0.5% 24.01 24.145 23.71 8,846
Nov 05 2019 24.12 0.12 0.5% 24.20 24.20 23.8757 2,813
Nov 04 2019 24.00 0.76 3.29% 23.26 24.88 23.20 13,192
Nov 01 2019 23.2364 0.61 2.68% 22.70 23.47 22.70 4,402
Oct 31 2019 22.63 -0.07 -0.31% 22.15 22.63 22.15 4,092
Oct 30 2019 22.70 0.89 4.08% 21.93 22.70 21.93 6,622
Oct 29 2019 21.81 -0.18 -0.82% 21.73 22.20 21.1442 2,323
Oct 28 2019 21.99 0.96 4.56% 21.38 22.50 21.3334 10,469
Oct 25 2019 21.03 1.06 5.31% 19.50 21.18 19.50 9,523
Oct 24 2019 19.97 -0.15 -0.75% 20.0196 20.37 19.50 12,959
Oct 23 2019 20.12 0.51 2.6% 19.61 20.29 19.61 15,178
Oct 22 2019 19.61 -0.59 -2.92% 20.12 20.33 19.51 17,682
Oct 21 2019 20.20 -0.01 -0.05% 20.10 20.20 20.10 985
Oct 18 2019 20.21 0.16 0.8% 20.11 20.3108 20.11 2,582
Oct 17 2019 20.05 -0.30 -1.47% 20.33 20.45 20.05 1,940
Oct 16 2019 20.35 -0.07 -0.34% 20.18 20.45 20.06 2,412
Oct 15 2019 20.42 0.23 1.14% 20.27 20.42 20.0501 3,525
Oct 14 2019 20.19 0.19 0.95% 19.90 20.25 19.90 4,550
See More Historical Prices »


Your Recent History
NASDAQ
STRT
Strattec S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.