Strattec Security Corporation (STRT)
NASDAQ: STRT · Real-Time Price · USD
82.37
-2.87 (-3.37%)
Mar 5, 2026, 4:00 PM EST - Market closed
Strattec Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.00 | 84.50 | 81.75 | 82.37 | 82.37 | -3.37% | 29,644 |
| Mar 4, 2026 | 85.88 | 86.68 | 84.83 | 85.24 | 85.24 | -0.36% | 32,649 |
| Mar 3, 2026 | 85.63 | 86.47 | 81.00 | 85.55 | 85.55 | -2.20% | 43,015 |
| Mar 2, 2026 | 87.01 | 88.65 | 85.80 | 87.47 | 87.47 | -0.60% | 43,990 |
| Feb 27, 2026 | 89.38 | 89.98 | 87.26 | 88.00 | 88.00 | -2.74% | 46,237 |
| Feb 26, 2026 | 91.10 | 92.39 | 89.03 | 90.48 | 90.48 | -0.47% | 41,731 |
| Feb 25, 2026 | 89.74 | 90.97 | 89.00 | 90.91 | 90.91 | 2.38% | 33,774 |
| Feb 24, 2026 | 87.83 | 89.98 | 87.62 | 88.80 | 88.80 | 1.72% | 30,340 |
| Feb 23, 2026 | 88.90 | 89.81 | 86.15 | 87.30 | 87.30 | -2.78% | 41,842 |
| Feb 20, 2026 | 89.19 | 91.59 | 88.00 | 89.80 | 89.80 | -0.59% | 62,829 |
| Feb 19, 2026 | 89.00 | 91.51 | 89.00 | 90.33 | 90.33 | 0.20% | 60,125 |
| Feb 18, 2026 | 89.58 | 92.40 | 88.79 | 90.15 | 90.15 | 0.64% | 53,130 |
| Feb 17, 2026 | 90.00 | 91.46 | 87.89 | 89.58 | 89.58 | -0.92% | 56,687 |
| Feb 13, 2026 | 86.83 | 92.30 | 86.83 | 90.41 | 90.41 | 3.69% | 52,840 |
| Feb 12, 2026 | 88.81 | 89.61 | 86.19 | 87.19 | 87.19 | -3.26% | 55,744 |
| Feb 11, 2026 | 87.47 | 90.80 | 87.47 | 90.13 | 90.13 | 4.84% | 44,311 |
| Feb 10, 2026 | 90.90 | 91.16 | 84.66 | 85.97 | 85.97 | -4.59% | 53,725 |
| Feb 9, 2026 | 90.00 | 92.50 | 85.64 | 90.10 | 90.10 | -0.41% | 61,081 |
| Feb 6, 2026 | 84.30 | 92.35 | 79.80 | 90.47 | 90.47 | 4.91% | 59,980 |
| Feb 5, 2026 | 86.86 | 88.99 | 83.06 | 86.24 | 86.24 | -1.23% | 40,475 |
| Feb 4, 2026 | 84.92 | 89.00 | 84.14 | 87.31 | 87.31 | 4.10% | 63,223 |
| Feb 3, 2026 | 83.48 | 84.14 | 81.85 | 83.87 | 83.87 | 1.10% | 33,111 |
| Feb 2, 2026 | 79.74 | 83.91 | 79.53 | 82.96 | 82.96 | 4.85% | 38,344 |
| Jan 30, 2026 | 79.27 | 80.10 | 77.17 | 79.12 | 79.12 | -1.52% | 29,133 |
| Jan 29, 2026 | 78.65 | 80.41 | 77.01 | 80.34 | 80.34 | 2.97% | 20,931 |
| Jan 28, 2026 | 79.25 | 80.39 | 77.64 | 78.02 | 78.02 | -1.03% | 31,319 |
| Jan 27, 2026 | 79.63 | 80.10 | 78.45 | 78.83 | 78.83 | -0.94% | 23,148 |
| Jan 26, 2026 | 79.25 | 80.85 | 78.41 | 79.58 | 79.58 | - | 30,941 |
| Jan 23, 2026 | 82.05 | 82.05 | 79.01 | 79.58 | 79.58 | -3.53% | 29,080 |
| Jan 22, 2026 | 80.30 | 83.70 | 80.25 | 82.50 | 82.50 | 1.26% | 46,043 |
| Jan 21, 2026 | 80.80 | 82.31 | 79.68 | 81.47 | 81.47 | 2.04% | 47,600 |
| Jan 20, 2026 | 79.89 | 81.09 | 77.75 | 79.84 | 79.84 | -2.94% | 42,846 |
| Jan 16, 2026 | 85.63 | 86.47 | 81.46 | 82.26 | 82.26 | -4.05% | 53,750 |
| Jan 15, 2026 | 82.67 | 85.87 | 80.20 | 85.73 | 85.73 | 5.49% | 52,756 |
| Jan 14, 2026 | 82.03 | 82.03 | 80.00 | 81.27 | 81.27 | -0.74% | 32,251 |
| Jan 13, 2026 | 82.22 | 82.22 | 78.79 | 81.88 | 81.88 | 0.87% | 50,877 |
| Jan 12, 2026 | 77.27 | 82.28 | 76.44 | 81.17 | 81.17 | 4.39% | 51,369 |
| Jan 9, 2026 | 77.22 | 77.98 | 75.60 | 77.76 | 77.76 | 0.70% | 37,657 |
| Jan 8, 2026 | 75.39 | 77.65 | 75.39 | 77.22 | 77.22 | 2.56% | 38,030 |
| Jan 7, 2026 | 75.53 | 77.50 | 75.07 | 75.29 | 75.29 | 0.43% | 55,189 |
| Jan 6, 2026 | 76.65 | 76.65 | 72.01 | 74.97 | 74.97 | -1.85% | 88,279 |
| Jan 5, 2026 | 75.64 | 78.41 | 75.00 | 76.38 | 76.38 | 0.46% | 63,111 |
| Jan 2, 2026 | 76.89 | 77.23 | 74.01 | 76.03 | 76.03 | -0.14% | 60,158 |
| Dec 31, 2025 | 77.51 | 78.63 | 75.51 | 76.14 | 76.14 | -1.31% | 76,621 |
| Dec 30, 2025 | 77.50 | 79.25 | 77.04 | 77.15 | 77.15 | -0.43% | 37,375 |
| Dec 29, 2025 | 79.39 | 79.88 | 77.14 | 77.48 | 77.48 | -2.52% | 47,783 |
| Dec 26, 2025 | 80.06 | 80.06 | 78.86 | 79.48 | 79.48 | -0.63% | 25,667 |
| Dec 24, 2025 | 80.73 | 82.37 | 79.98 | 79.98 | 79.98 | -0.24% | 39,564 |
| Dec 23, 2025 | 80.24 | 81.93 | 79.29 | 80.17 | 80.17 | -0.60% | 34,426 |
| Dec 22, 2025 | 81.14 | 83.26 | 80.01 | 80.65 | 80.65 | 0.50% | 56,397 |
| Dec 19, 2025 | 81.92 | 83.19 | 80.25 | 80.25 | 80.25 | -2.80% | 111,629 |
| Dec 18, 2025 | 79.85 | 82.96 | 79.27 | 82.56 | 82.56 | 4.16% | 94,442 |
| Dec 17, 2025 | 79.36 | 79.78 | 77.31 | 79.26 | 79.26 | 0.63% | 35,851 |
| Dec 16, 2025 | 79.45 | 80.33 | 78.67 | 78.76 | 78.76 | -1.46% | 34,294 |
| Dec 15, 2025 | 81.61 | 82.16 | 78.89 | 79.93 | 79.93 | -1.11% | 42,048 |
| Dec 12, 2025 | 81.03 | 83.07 | 80.58 | 80.83 | 80.83 | -0.80% | 72,206 |
| Dec 11, 2025 | 78.65 | 81.88 | 78.31 | 81.48 | 81.48 | 3.11% | 44,720 |
| Dec 10, 2025 | 77.66 | 79.83 | 77.08 | 79.02 | 79.02 | 1.76% | 53,592 |
| Dec 9, 2025 | 77.88 | 81.29 | 77.37 | 77.65 | 77.65 | 0.27% | 71,677 |
| Dec 8, 2025 | 78.99 | 79.99 | 76.90 | 77.44 | 77.44 | -1.73% | 48,845 |
| Dec 5, 2025 | 79.04 | 82.26 | 78.25 | 78.80 | 78.80 | -0.54% | 58,383 |
| Dec 4, 2025 | 80.10 | 80.93 | 78.46 | 79.23 | 79.23 | -0.79% | 40,250 |
| Dec 3, 2025 | 76.50 | 80.64 | 75.23 | 79.86 | 79.86 | 4.95% | 62,362 |
| Dec 2, 2025 | 78.70 | 78.70 | 74.62 | 76.09 | 76.09 | -1.73% | 58,455 |
| Dec 1, 2025 | 74.81 | 78.01 | 74.81 | 77.43 | 77.43 | 3.24% | 56,194 |
| Nov 28, 2025 | 76.15 | 77.21 | 73.24 | 75.00 | 75.00 | -0.33% | 29,806 |
| Nov 26, 2025 | 75.39 | 75.97 | 73.64 | 75.25 | 75.25 | 0.33% | 47,908 |
| Nov 25, 2025 | 73.48 | 75.43 | 71.65 | 75.00 | 75.00 | 1.93% | 61,443 |
| Nov 24, 2025 | 68.55 | 74.71 | 67.87 | 73.58 | 73.58 | 7.33% | 72,203 |
| Nov 21, 2025 | 64.45 | 69.11 | 64.45 | 68.56 | 68.56 | 6.20% | 61,261 |
| Nov 20, 2025 | 65.77 | 67.27 | 63.49 | 64.55 | 64.55 | 0.14% | 65,885 |
| Nov 19, 2025 | 66.13 | 66.84 | 64.43 | 64.46 | 64.46 | -2.78% | 28,846 |
| Nov 18, 2025 | 65.10 | 67.50 | 64.41 | 66.30 | 66.30 | 2.81% | 52,200 |
| Nov 17, 2025 | 66.10 | 67.99 | 64.25 | 64.49 | 64.49 | -2.86% | 45,083 |
| Nov 14, 2025 | 66.15 | 67.29 | 64.62 | 66.39 | 66.39 | -2.14% | 47,270 |
| Nov 13, 2025 | 69.27 | 69.49 | 64.70 | 67.84 | 67.84 | -2.89% | 91,254 |
| Nov 12, 2025 | 67.80 | 70.41 | 65.07 | 69.86 | 69.86 | 1.96% | 46,686 |
| Nov 11, 2025 | 67.71 | 68.66 | 65.92 | 68.52 | 68.52 | 1.23% | 49,656 |
| Nov 10, 2025 | 68.56 | 70.98 | 66.52 | 67.69 | 67.69 | 0.86% | 55,532 |
| Nov 7, 2025 | 67.40 | 69.65 | 66.10 | 67.11 | 67.11 | -1.02% | 29,460 |
| Nov 6, 2025 | 66.95 | 68.76 | 66.41 | 67.80 | 67.80 | 1.32% | 67,105 |
| Nov 5, 2025 | 64.25 | 67.78 | 64.00 | 66.92 | 66.92 | 6.90% | 75,582 |
| Nov 4, 2025 | 66.38 | 66.38 | 62.60 | 62.60 | 62.60 | -7.78% | 82,544 |
| Nov 3, 2025 | 63.10 | 69.85 | 63.00 | 67.88 | 67.88 | 10.63% | 112,699 |
| Oct 31, 2025 | 70.16 | 71.99 | 61.33 | 61.36 | 61.36 | -9.67% | 65,441 |
| Oct 30, 2025 | 66.45 | 69.57 | 66.45 | 67.93 | 67.93 | 3.34% | 47,037 |
| Oct 29, 2025 | 66.99 | 67.88 | 64.77 | 65.74 | 65.74 | -2.73% | 34,511 |
| Oct 28, 2025 | 66.18 | 67.93 | 66.00 | 67.58 | 67.58 | 1.52% | 20,772 |
| Oct 27, 2025 | 68.94 | 69.83 | 66.29 | 66.57 | 66.57 | -2.90% | 29,409 |
| Oct 24, 2025 | 67.91 | 68.67 | 67.51 | 68.56 | 68.56 | 1.15% | 22,876 |
| Oct 23, 2025 | 65.98 | 67.88 | 65.98 | 67.78 | 67.78 | 2.68% | 28,261 |
| Oct 22, 2025 | 67.49 | 67.94 | 65.56 | 66.01 | 66.01 | -2.84% | 33,672 |
| Oct 21, 2025 | 65.00 | 68.40 | 64.60 | 67.94 | 67.94 | 3.30% | 46,544 |
| Oct 20, 2025 | 64.79 | 65.78 | 64.79 | 65.77 | 65.77 | 2.46% | 26,111 |
| Oct 17, 2025 | 64.60 | 64.75 | 63.37 | 64.19 | 64.19 | -0.74% | 54,940 |
| Oct 16, 2025 | 66.91 | 66.91 | 64.07 | 64.67 | 64.67 | -3.35% | 33,890 |
| Oct 15, 2025 | 68.11 | 68.11 | 66.07 | 66.91 | 66.91 | -0.98% | 35,309 |
| Oct 14, 2025 | 65.05 | 67.80 | 65.05 | 67.57 | 67.57 | 2.51% | 32,555 |
| Oct 13, 2025 | 65.92 | 66.80 | 64.53 | 65.92 | 65.92 | 2.74% | 42,869 |
| Oct 10, 2025 | 67.89 | 68.50 | 64.14 | 64.16 | 64.16 | -5.19% | 42,489 |