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 Low Price High Price Open Price Close Price Last Traded
1.43 8.48% 18.225 16.76 18.71 17.00 16.80 17:58:36
more quote information »

STRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.8618.7112.6315.6239,9485.3741.72%
1 Month15.0018.7112.5114.9015,3923.2321.5%
3 Months16.2118.7111.744514.647,6192.0212.43%
6 Months22.4125.9411.744519.098,338-4.19-18.67%
1 Year24.6627.0011.744520.097,217-6.44-26.09%
3 Years38.9549.2011.744532.319,756-20.73-53.21%
5 Years72.9078.7911.744538.1710,519-54.68-75.0%

STRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 18.225 1.63 9.82% 17.00 18.71 16.76 51,307
Jun 04 2020 16.595 -0.21 -1.22% 17.79 17.80 16.00 36,379
Jun 03 2020 16.80 2.03 13.74% 15.91 17.3793 14.84 63,422
Jun 02 2020 14.77 1.67 12.75% 13.95 15.00 12.90 84,977
Jun 01 2020 13.10 0.20 1.55% 13.08 13.15 12.64 8,545
May 29 2020 12.90 0.10 0.78% 12.86 14.15 12.63 6,418
May 28 2020 12.80 -0.05 -0.38% 13.26 13.41 12.75 26,436
May 27 2020 12.8494 -0.13 -1.01% 12.9399 13.105 12.62 13,598
May 26 2020 12.98 0.12 0.96% 12.95 13.41 12.51 11,870
May 22 2020 12.8572 -0.01 -0.1% 12.90 13.10 12.80 3,814
May 21 2020 12.87 -0.13 -1.0% 12.99 13.10 12.75 6,115
May 20 2020 13.00 -0.41 -3.06% 13.38 13.3994 13.00 2,757
May 19 2020 13.41 -0.40 -2.86% 13.66 13.66 13.25 5,673
May 18 2020 13.805 0.31 2.26% 14.21 14.21 13.75 2,923
May 15 2020 13.50 -0.26 -1.89% 13.98 13.98 13.50 3,602
May 14 2020 13.76 0.01 0.07% 13.76 13.76 13.76 128
May 13 2020 13.75 -1.82 -11.68% 15.60 15.60 13.75 4,491
May 12 2020 15.5677 -0.43 -2.7% 15.45 15.99 15.45 933
May 11 2020 16.00 0.45 2.86% 15.43 16.00 15.40 6,240
May 08 2020 15.555 0.50 3.36% 15.00 16.075 15.00 4,121
May 07 2020 15.05 0.05 0.33% 15.05 15.05 15.05 57
May 06 2020 15.00 0.49 3.38% 14.51 15.6902 14.51 5,197
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.