Strattec Security (STRT) Stock Chart & Stock Price History → They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad) Free STRT Stock Alerts $23.00 0.00 (0.00%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Strattec Security Stock Price Performance5 Day Performance+4.99%1 Month Performance-1.53%3 Month Performance-7.77%6 Month Performance+0.01%Year-To-Date Performance-9.22%1 Year Performance+19.49% Receive STRT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Strattec Security and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Investing DailyThey say it’s ‘unstoppable’ – How I made 43,509% Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story. STRT Stock Chart for Saturday, April, 27, 2024 STRT Chart by TradingView Strattec Security Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$23.00$22.40-2.62%$22.77$22.40149 shs$91.17 million04/25/2024$22.52$23.00+2.14%$23.02$22.376,883 shs$93.62 million04/24/2024$21.80$22.52+3.30%$22.74$21.902,383 shs$91.61 million04/23/2024$21.91$21.80-0.50%$22.15$21.663,919 shs$88.73 million04/22/2024$22.45$21.91-2.41%$22.29$21.499,441 shs$89.17 million04/19/2024$22.48$22.45-0.13%$22.45$21.958,606 shs$91.33 million Get the Latest News and Ratings for STRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Strattec Security and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$21.90$22.48+2.65%$22.48$22.003,421 shs$91.49 million04/17/2024$22.91$21.90-4.41%$23.22$21.908,241 shs$89.13 million04/16/2024$23.03$22.91-0.52%$23.11$22.657,030 shs$93.24 million04/15/2024$24.70$23.03-6.76%$24.70$22.9516,727 shs$93.73 million04/12/2024$24.56$24.70+0.57%$25.28$24.422,325 shs$100.53 million04/11/2024$24.27$24.56+1.19%$24.65$24.301,939 shs$99.96 million04/10/2024$24.72$24.27-1.82%$24.70$23.785,667 shs$98.78 million04/09/2024$25.00$24.72-1.12%$25.04$24.503,868 shs$100.61 million04/08/2024$24.92$25.00+0.34%$25.36$24.783,484 shs$101.75 million04/05/2024$24.40$24.92+2.11%$24.92$24.311,412 shs$101.35 million04/04/2024$23.86$24.40+2.26%$24.40$23.87475 shs$99.31 million04/03/2024$23.90$23.86-0.17%$24.99$23.811,219 shs$97.11 million04/02/2024$23.68$23.90+0.93%$23.91$23.012,064 shs$97.27 million04/01/2024$23.73$23.68-0.21%$23.99$23.322,638 shs$96.38 million03/29/2024$23.73$23.73$23.90$23.093,153 shs$96.58 million03/28/2024$23.36$23.73+1.58%$23.90$23.093,153 shs$96.58 million03/27/2024$23.35$23.36+0.04%$23.65$23.025,791 shs$95.08 million03/26/2024$23.29$23.35+0.26%$24.48$23.352,786 shs$95.04 million03/25/2024$22.30$23.29+4.44%$23.29$22.027,258 shs$94.74 million03/22/2024$21.84$22.30+2.11%$22.30$21.438,976 shs$90.76 million03/21/2024$22.45$21.84-2.72%$23.00$21.5523,468 shs$88.89 million03/20/2024$22.10$22.45+1.58%$22.70$22.217,751 shs$91.33 million03/19/2024$22.11$22.10-0.05%$22.70$22.085,926 shs$89.95 million03/18/2024$22.50$22.11-1.73%$22.90$22.118,247 shs$89.99 million03/15/2024$23.10$22.50-2.60%$24.34$22.449,812 shs$91.53 million03/14/2024$23.71$23.10-2.57%$24.14$23.0011,455 shs$94.02 million03/13/2024$23.73$23.71-0.08%$24.30$23.716,451 shs$96.50 million03/12/2024$24.31$23.73-2.39%$24.25$23.732,533 shs$96.58 million03/11/2024$24.65$24.31-1.38%$24.80$24.303,332 shs$98.89 million03/08/2024$24.71$24.65-0.24%$24.65$24.30513 shs$100.33 million03/07/2024$24.88$24.71-0.68%$25.50$24.496,523 shs$100.57 million03/06/2024$24.75$24.88+0.53%$25.42$24.726,251 shs$101.21 million03/05/2024$24.75$24.75$25.00$24.751,853 shs$100.73 million03/04/2024$25.26$24.75-2.02%$25.89$24.757,781 shs$100.73 millionThey say it’s ‘unstoppable’ – How I made 43,509% (Ad)Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story.03/01/2024$25.50$25.26-0.94%$26.58$25.2613,467 shs$102.76 million02/29/2024$25.06$25.50+1.76%$25.60$24.957,393 shs$103.79 million02/28/2024$25.30$25.06-0.95%$25.26$24.785,020 shs$101.99 million02/27/2024$24.75$25.30+2.22%$25.76$24.605,394 shs$102.97 million02/26/2024$24.32$24.75+1.77%$25.21$24.218,723 shs$100.73 million02/23/2024$24.99$24.32-2.68%$24.77$23.816,797 shs$98.98 million02/22/2024$24.89$24.99+0.40%$25.13$24.2914,746 shs$101.71 million02/21/2024$25.64$24.89-2.93%$26.29$24.759,536 shs$101.25 million02/20/2024$26.51$25.64-3.28%$26.80$25.646,620 shs$104.36 million02/19/2024$26.51$26.51$27.01$26.416,800 shs$107.90 million02/16/2024$26.80$26.51-1.08%$27.01$26.416,828 shs$107.90 million02/15/2024$26.85$26.80-0.17%$27.60$26.536,192 shs$109.08 million02/14/2024$26.30$26.85+2.07%$27.10$26.509,814 shs$109.26 million02/13/2024$27.61$26.30-4.74%$27.29$25.786,263 shs$107.04 million02/12/2024$27.70$27.61-0.32%$28.15$27.378,887 shs$112.37 million02/09/2024$25.45$27.70+8.84%$27.88$25.9827,176 shs$112.74 million02/08/2024$25.42$25.45+0.12%$25.98$25.214,477 shs$103.58 million02/07/2024$25.70$25.42-1.09%$26.07$25.342,064 shs$103.46 million02/06/2024$25.15$25.70+2.19%$26.36$24.993,035 shs$104.57 million02/05/2024$25.50$25.15-1.37%$25.62$25.151,276 shs$102.36 million02/02/2024$25.48$25.50+0.08%$25.50$25.122,350 shs$103.79 million02/01/2024$25.25$25.48+0.91%$25.53$25.262,275 shs$102.73 million01/31/2024$25.60$25.25-1.37%$25.61$25.014,242 shs$102.77 million01/30/2024$24.88$25.60+2.89%$25.60$24.996,450 shs$104.19 million01/29/2024$24.94$24.88-0.24%$24.94$24.513,967 shs$101.26 million01/26/2024$23.94$24.94+4.18%$25.10$23.658,350 shs$101.51 million Related Companies: SUP Stock Price Chart CAAS Stock Price Chart MPAA Stock Price Chart XOS Stock Price Chart CPTN Stock Price Chart INVZ Stock Price Chart EVTV Stock Price Chart AEVA Stock Price Chart GOEV Stock Price Chart CVGI Stock Price Chart Receive STRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Strattec Security and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:STRT) was last updated on 4/27/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingThey say it’s ‘unstoppable’ – How I made 43,509% Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsProtect Your Bank Account Before It’s Too LateWeiss RatingsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Strattec Security Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.