Free Trial
→ Trump’s weapon lurks in abandoned America (From Porter & Company) (Ad) Free STRT Stock Alerts

Strattec Security (STRT) Stock Chart & Stock Price History

$34.95
+0.10 (+0.29%)
(As of 09/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Strattec Security Stock Price Performance

5 Day
Performance
-3.00%
1 Month
Performance
+16.50%
3 Month
Performance
+26.58%
6 Month
Performance
+41.78%
Year-To-Date
Performance
+37.92%
1 Year
Performance
+52.95%
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 Weiss Ratings
America dodged a crisis — next time it could be much worse
Legendary financial forecaster, Dr. Martin Weiss, has been warning us about it for months … He believes the next incident could lead to people seeing their bank accounts frozen.
Click here and follow the three simple steps Martin shares in this video to protect your savings whi

STRT Stock Chart for Monday, September, 9, 2024

STRT Chart by TradingView

Strattec Security Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024$34.85$34.95
+0.29%		$35.88$34.2615,834 shs$142.25 million
09/06/2024$35.42$34.85
-1.61%		$35.21$34.0325,748 shs$141.84 million
09/05/2024$36.03$35.42
-1.69%		$36.36$33.9110,846 shs$144.16 million
09/04/2024$35.50$36.03
+1.49%		$36.62$35.576,269 shs$146.64 million
09/03/2024$35.47$35.50
+0.08%		$35.51$33.9915,081 shs$144.49 million
09/02/2024$35.47$35.47$35.61$33.8129,900 shs$144.29 million
08/30/2024$34.64$35.47
+2.40%		$35.61$33.8129,941 shs$144.36 million
08/29/2024$37.16$34.64
-6.78%		$37.05$34.4819,421 shs$140.92 million
08/28/2024$37.98$37.16
-2.16%		$38.20$35.2319,862 shs$151.24 million
08/27/2024$38.46$37.98
-1.25%		$38.69$37.6215,687 shs$154.58 million
08/26/2024$38.38$38.46
+0.21%		$39.14$37.4126,018 shs$156.46 million
08/23/2024$38.50$38.38
-0.31%		$39.17$37.938,426 shs$156.21 million
08/22/2024$39.37$38.50
-2.21%		$39.49$37.9420,193 shs$156.70 million
08/21/2024$38.83$39.37
+1.39%		$39.39$37.9313,747 shs$160.24 million
08/20/2024$39.76$38.83
-2.34%		$39.84$38.7310,629 shs$157.96 million
08/19/2024$38.89$39.76
+2.24%		$39.89$37.8034,613 shs$161.82 million
08/16/2024$39.79$38.89
-2.26%		$39.79$38.0121,178 shs$158.21 million
08/15/2024$39.18$39.79
+1.56%		$39.88$38.0033,814 shs$161.95 million
08/14/2024$38.30$39.18
+2.30%		$39.45$37.1330,080 shs$159.46 million
08/13/2024$34.20$38.30
+11.99%		$38.63$33.6656,222 shs$155.88 million
08/12/2024$30.00$34.20
+14.00%		$35.90$30.79120,225 shs$139.13 million
08/09/2024$23.80$30.00
+26.05%		$30.32$25.9087,350 shs$122.10 million
08/08/2024$22.65$23.80
+5.08%		$23.80$22.5515,217 shs$96.82 million
08/07/2024$23.56$22.65
-3.86%		$23.92$22.5513,735 shs$92.14 million
08/06/2024$22.74$23.56
+3.61%		$23.65$22.4427,706 shs$95.89 million
08/05/2024$23.11$22.74
-1.60%		$22.81$21.0533,405 shs$92.55 million
08/02/2024$24.56$23.11
-5.90%		$24.00$23.0215,429 shs$94.06 million
08/01/2024$24.52$24.56
+0.16%		$24.81$24.508,189 shs$99.96 million
07/31/2024$24.82$24.52
-1.21%		$24.81$24.506,368 shs$99.80 million
07/30/2024$25.30$24.82
-1.90%		$25.30$24.821,817 shs$101.02 million
07/29/2024$25.87$25.30
-2.20%		$26.12$24.9317,289 shs$102.97 million
07/26/2024$25.31$25.87
+2.21%		$25.87$25.249,043 shs$105.29 million
07/25/2024$25.03$25.31
+1.12%		$25.56$24.8614,996 shs$103.01 million
07/24/2024$24.99$25.03
+0.16%		$25.58$24.7139,100 shs$101.87 million
07/23/2024$24.70$24.99
+1.17%		$25.27$24.5022,285 shs$101.71 million
07/22/2024$24.75$24.70
-0.20%		$25.15$24.0855,116 shs$100.53 million
07/19/2024$25.47$24.75
-2.83%		$25.15$24.5112,882 shs$100.73 million
07/18/2024$25.43$25.47
+0.16%		$25.47$24.8513,511 shs$103.61 million
07/17/2024$25.24$25.43
+0.75%		$25.56$24.8030,531 shs$103.50 million
07/16/2024$24.52$25.24
+2.94%		$25.59$24.7331,533 shs$102.73 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
07/15/2024$23.99$24.52
+2.21%		$25.26$23.9930,610 shs$99.80 million
07/12/2024$24.26$23.99
-1.11%		$25.02$23.9819,540 shs$97.64 million
07/11/2024$23.74$24.26
+2.19%		$25.00$24.0016,486 shs$98.74 million
07/10/2024$23.48$23.74
+1.11%		$23.96$23.1612,277 shs$96.62 million
07/09/2024$23.85$23.48
-1.55%		$24.38$23.0023,170 shs$95.56 million
07/08/2024$25.03$23.85
-4.71%		$24.85$23.8515,610 shs$97.07 million
07/05/2024$24.91$25.03
+0.48%		$25.25$24.5210,478 shs$101.87 million
07/04/2024$24.91$24.91$25.05$24.833,647 shs$101.33 million
07/03/2024$24.76$24.91
+0.61%		$25.05$24.833,647 shs$101.38 million
07/02/2024$24.90$24.76
-0.56%		$25.22$24.6817,890 shs$100.77 million
07/01/2024$25.00$24.90
-0.40%		$25.49$24.7020,511 shs$101.34 million
06/28/2024$25.77$25.00
-2.99%		$26.08$25.0030,154 shs$101.75 million
06/27/2024$25.85$25.77
-0.31%		$26.41$25.4626,291 shs$104.88 million
06/26/2024$25.83$25.85
+0.08%		$26.41$25.4122,617 shs$105.21 million
06/25/2024$24.52$25.83
+5.34%		$25.89$24.7017,683 shs$105.13 million
06/24/2024$24.75$24.52
-0.93%		$25.68$24.5018,841 shs$99.80 million
06/21/2024$24.57$24.75
+0.73%		$25.26$24.3912,230 shs$100.73 million
06/20/2024$25.01$24.57
-1.76%		$25.27$24.3411,932 shs$100 million
06/19/2024$25.01$25.01$25.98$24.936,913 shs$101.79 million
06/18/2024$25.29$25.01
-1.11%		$25.98$24.936,913 shs$101.79 million
06/17/2024$24.24$25.29
+4.33%		$25.54$24.2021,034 shs$102.93 million
06/14/2024$25.75$24.24
-5.86%		$26.33$24.1036,232 shs$98.66 million
06/13/2024$26.81$25.75
-3.95%		$28.81$25.5020,362 shs$104.80 million
06/12/2024$27.44$26.81
-2.30%		$28.00$26.8012,053 shs$109.12 million
06/11/2024$27.52$27.44
-0.29%		$27.74$26.627,247 shs$111.63 million
06/10/2024$27.61$27.52
-0.33%		$28.05$26.917,148 shs$112.01 million

Related Companies:
This page (NASDAQ:STRT) was last updated on 9/9/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Sell NVDA Now?
Just weeks before last month’s selloff, Citadel – the most successful hedge fund in history – quietly sold 500...
Chaikin Analytics | Sponsored
How Boeing Disasters Could Impact Nvidia
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Forget polls, focus on these 5 tickers
With all the geopolitical tensions in the world… all the inflation… all the expectations of a new round of Fed...
StockEarnings | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored