Free Trial

Strattec Security (STRT) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free STRT Stock Alerts
$23.00
+0.48 (+2.13%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Strattec Security Stock Price Performance

5 Day
Performance
+2.46%
1 Month
Performance
-1.23%
3 Month
Performance
-3.92%
6 Month
Performance
+0.14%
Year-To-Date
Performance
-9.22%
1 Year
Performance
+16.17%
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

Ad DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

STRT Stock Chart for Thursday, April, 25, 2024

STRT Chart by TradingView

Strattec Security Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$21.80$22.52
+3.30%		$22.74$21.902,383 shs$91.61 million
04/23/2024$21.91$21.80
-0.50%		$22.15$21.663,919 shs$88.73 million
04/22/2024$22.45$21.91
-2.41%		$22.29$21.499,441 shs$89.17 million
04/19/2024$22.48$22.45
-0.13%		$22.45$21.958,606 shs$91.33 million
04/18/2024$21.90$22.48
+2.65%		$22.48$22.003,421 shs$91.49 million
04/17/2024$22.91$21.90
-4.41%		$23.22$21.908,241 shs$89.13 million
04/16/2024$23.03$22.91
-0.52%		$23.11$22.657,030 shs$93.24 million
04/15/2024$24.70$23.03
-6.76%		$24.70$22.9516,727 shs$93.73 million
04/12/2024$24.56$24.70
+0.57%		$25.28$24.422,325 shs$100.53 million
04/11/2024$24.27$24.56
+1.19%		$24.65$24.301,939 shs$99.96 million
04/10/2024$24.72$24.27
-1.82%		$24.70$23.785,667 shs$98.78 million
04/09/2024$25.00$24.72
-1.12%		$25.04$24.503,868 shs$100.61 million
04/08/2024$24.92$25.00
+0.34%		$25.36$24.783,484 shs$101.75 million
04/05/2024$24.40$24.92
+2.11%		$24.92$24.311,412 shs$101.35 million
04/04/2024$23.86$24.40
+2.26%		$24.40$23.87475 shs$99.31 million
04/03/2024$23.90$23.86
-0.17%		$24.99$23.811,219 shs$97.11 million
04/02/2024$23.68$23.90
+0.93%		$23.91$23.012,064 shs$97.27 million
04/01/2024$23.73$23.68
-0.21%		$23.99$23.322,638 shs$96.38 million
03/29/2024$23.73$23.73$23.90$23.093,153 shs$96.58 million
03/28/2024$23.36$23.73
+1.58%		$23.90$23.093,153 shs$96.58 million
03/27/2024$23.35$23.36
+0.04%		$23.65$23.025,791 shs$95.08 million
03/26/2024$23.29$23.35
+0.26%		$24.48$23.352,786 shs$95.04 million
03/25/2024$22.30$23.29
+4.44%		$23.29$22.027,258 shs$94.74 million
03/22/2024$21.84$22.30
+2.11%		$22.30$21.438,976 shs$90.76 million
03/21/2024$22.45$21.84
-2.72%		$23.00$21.5523,468 shs$88.89 million
03/20/2024$22.10$22.45
+1.58%		$22.70$22.217,751 shs$91.33 million
03/19/2024$22.11$22.10
-0.05%		$22.70$22.085,926 shs$89.95 million
03/18/2024$22.50$22.11
-1.73%		$22.90$22.118,247 shs$89.99 million
03/15/2024$23.10$22.50
-2.60%		$24.34$22.449,812 shs$91.53 million
03/14/2024$23.71$23.10
-2.57%		$24.14$23.0011,455 shs$94.02 million
03/13/2024$23.73$23.71
-0.08%		$24.30$23.716,451 shs$96.50 million
03/12/2024$24.31$23.73
-2.39%		$24.25$23.732,533 shs$96.58 million
03/11/2024$24.65$24.31
-1.38%		$24.80$24.303,332 shs$98.89 million
03/08/2024$24.71$24.65
-0.24%		$24.65$24.30513 shs$100.33 million
03/07/2024$24.88$24.71
-0.68%		$25.50$24.496,523 shs$100.57 million
03/06/2024$24.75$24.88
+0.53%		$25.42$24.726,251 shs$101.21 million
03/05/2024$24.75$24.75$25.00$24.751,853 shs$100.73 million
03/04/2024$25.26$24.75
-2.02%		$25.89$24.757,781 shs$100.73 million
03/01/2024$25.50$25.26
-0.94%		$26.58$25.2613,467 shs$102.76 million
02/29/2024$25.06$25.50
+1.76%		$25.60$24.957,393 shs$103.79 million
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
02/28/2024$25.30$25.06
-0.95%		$25.26$24.785,020 shs$101.99 million
02/27/2024$24.75$25.30
+2.22%		$25.76$24.605,394 shs$102.97 million
02/26/2024$24.32$24.75
+1.77%		$25.21$24.218,723 shs$100.73 million
02/23/2024$24.99$24.32
-2.68%		$24.77$23.816,797 shs$98.98 million
02/22/2024$24.89$24.99
+0.40%		$25.13$24.2914,746 shs$101.71 million
02/21/2024$25.64$24.89
-2.93%		$26.29$24.759,536 shs$101.25 million
02/20/2024$26.51$25.64
-3.28%		$26.80$25.646,620 shs$104.36 million
02/19/2024$26.51$26.51$27.01$26.416,800 shs$107.90 million
02/16/2024$26.80$26.51
-1.08%		$27.01$26.416,828 shs$107.90 million
02/15/2024$26.85$26.80
-0.17%		$27.60$26.536,192 shs$109.08 million
02/14/2024$26.30$26.85
+2.07%		$27.10$26.509,814 shs$109.26 million
02/13/2024$27.61$26.30
-4.74%		$27.29$25.786,263 shs$107.04 million
02/12/2024$27.70$27.61
-0.32%		$28.15$27.378,887 shs$112.37 million
02/09/2024$25.45$27.70
+8.84%		$27.88$25.9827,176 shs$112.74 million
02/08/2024$25.42$25.45
+0.12%		$25.98$25.214,477 shs$103.58 million
02/07/2024$25.70$25.42
-1.09%		$26.07$25.342,064 shs$103.46 million
02/06/2024$25.15$25.70
+2.19%		$26.36$24.993,035 shs$104.57 million
02/05/2024$25.50$25.15
-1.37%		$25.62$25.151,276 shs$102.36 million
02/02/2024$25.48$25.50
+0.08%		$25.50$25.122,350 shs$103.79 million
02/01/2024$25.25$25.48
+0.91%		$25.53$25.262,275 shs$102.73 million
01/31/2024$25.60$25.25
-1.37%		$25.61$25.014,242 shs$102.77 million
01/30/2024$24.88$25.60
+2.89%		$25.60$24.996,450 shs$104.19 million
01/29/2024$24.94$24.88
-0.24%		$24.94$24.513,967 shs$101.26 million
01/26/2024$23.94$24.94
+4.18%		$25.10$23.658,350 shs$101.51 million
01/25/2024$23.05$23.94
+3.86%		$23.94$23.154,706 shs$97.44 million
01/24/2024$22.99$23.05
+0.26%		$23.50$23.006,236 shs$93.81 million

Related Companies:
This page (NASDAQ:STRT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research