STRT

Strattec Security Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Strattec Security Corporation STRT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.51% 52.74 13:59:31
Open Price Low Price High Price Close Price Prev Close
52.22 51.5664 53.39 53.01
more quote information »

STRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.6059.6051.1354.9722,580-6.86-11.51%
1 Month46.1067.28345.0057.9034,0056.6414.4%
3 Months45.7667.28339.01151.9928,4456.9815.25%
6 Months21.1167.28317.0443.3120,30631.63149.83%
1 Year24.4767.28311.744532.9218,33928.27115.53%
3 Years37.7567.28311.744531.2211,28214.9939.71%
5 Years52.1767.28311.744534.2812,2580.571.09%

STRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 53.01 0.35 0.66% 52.77 53.7838 51.399 23,734
Feb 23 2021 52.66 -3.74 -6.63% 55.71 56.47 51.13 30,194
Feb 22 2021 56.40 -0.98 -1.71% 56.82 57.72 55.6535 19,490
Feb 19 2021 57.38 0.28 0.49% 57.86 58.69 56.6174 14,934
Feb 18 2021 57.10 -2.91 -4.85% 59.60 59.60 55.3401 24,550
Feb 17 2021 60.01 0.51 0.86% 59.50 61.20 57.7749 23,953
Feb 16 2021 59.50 2.50 4.39% 57.71 61.00 56.70 35,423
Feb 12 2021 57.00 -3.90 -6.4% 60.19 60.66 55.00 53,304
Feb 11 2021 60.90 1.42 2.39% 60.39 64.1109 58.54 40,176
Feb 10 2021 59.48 -2.52 -4.06% 63.24 64.0069 59.48 22,012
Feb 09 2021 62.00 1.43 2.36% 60.60 65.16 60.18 52,011
Feb 08 2021 60.57 2.56 4.41% 58.99 61.49 58.6452 31,663
Feb 05 2021 58.01 -0.08 -0.14% 57.91 58.89 57.06 15,230
Feb 04 2021 58.09 1.71 3.03% 56.33 58.5231 56.02 16,141
Feb 03 2021 56.38 -0.51 -0.9% 55.52 56.90 55.025 45,058
Feb 02 2021 56.89 -7.11 -11.11% 64.25 67.283 56.445 54,728
Feb 01 2021 64.00 9.25 16.89% 54.75 64.40 52.908 56,432
Jan 29 2021 54.75 9.75 21.67% 51.50 54.90 46.6849 73,641
Jan 28 2021 45.00 -1.10 -2.39% 46.10 47.50 45.00 13,418
Jan 27 2021 46.10 -0.70 -1.5% 46.26 47.19 43.05 24,799
Jan 26 2021 46.80 -0.34 -0.72% 47.14 48.50 46.1761 12,148
Jan 25 2021 47.14 -0.06 -0.13% 47.66 47.96 45.84 18,109
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.