Get the Stockscreener App
41.03
0.53%
-0.22
Strattec Security Corp Stock (STRT) Price History
The historical daily chart and data for Strattec Security Corp stock (STRT), show that the latest closing stock price as of November 27, 2024, is $41.03.
- Strattec Security Corp all-time high stock price is $110.96, occurred on November 24, 2014.
- The lowest Strattec Security Corp stock price recorded was $0.00 on April 26, 2024. Since then, Strattec Security Corp's stock price has risen over to $41.03 now.
- The 52-week high stock price for STRT is $43.15, representing a 5.17% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for STRT is $20.87, indicating a -49.13% decrease from the current share price, occurred on December 11, 2023.
- The closing price of Strattec Security Corp (STRT) stock in the beginning of 2023 was $38.65. The stock closed the year at $20.55, a loss of over -46.83% for the year.
The table below shows more information about STRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $41.46 | $40.85 | $0.6126 | 11,141.0 | -0.53% |
| Nov 26, 2024 | $41.50 | $40.65 | $0.85 | 21,987.0 | -0.72% |
| Nov 25, 2024 | $42.70 | $41.46 | $1.24 | 23,706.0 | -1.05% |
| Nov 22, 2024 | $42.60 | $41.67 | $0.93 | 16,039.0 | +0.77% |
| Nov 21, 2024 | $42.30 | $39.71 | $2.59 | 24,385.0 | +4.86% |
| Nov 20, 2024 | $41.20 | $39.37 | $1.84 | 13,254.0 | -2.43% |
| Nov 19, 2024 | $41.14 | $40.05 | $1.09 | 14,524.0 | +0.82% |
| Nov 18, 2024 | $41.67 | $40.00 | $1.67 | 26,995.0 | -0.59% |
| Nov 15, 2024 | $41.56 | $40.50 | $1.06 | 12,299.0 | -0.81% |
| Nov 14, 2024 | $41.31 | $39.67 | $1.64 | 22,270.0 | +0.07% |
| Nov 13, 2024 | $42.06 | $39.92 | $2.14 | 23,700.0 | +1.09% |
| Nov 12, 2024 | $41.22 | $39.62 | $1.60 | 18,155.0 | -3.39% |
| Nov 11, 2024 | $41.92 | $39.01 | $2.91 | 34,163.0 | +3.99% |
| Nov 08, 2024 | $41.25 | $39.34 | $1.91 | 16,999.0 | -0.54% |
| Nov 07, 2024 | $40.93 | $38.37 | $2.56 | 16,103.0 | +6.71% |
| Nov 06, 2024 | $38.40 | $37.45 | $0.9557 | 16,514.0 | +2.62% |
| Nov 05, 2024 | $39.21 | $37.00 | $2.21 | 29,121.0 | -0.05% |
| Nov 04, 2024 | $37.70 | $35.77 | $1.92 | 21,208.0 | +1.40% |
| Nov 01, 2024 | $37.68 | $36.40 | $1.28 | 8,433.0 | -2.74% |
| Oct 31, 2024 | $38.52 | $37.54 | $0.98 | 10,657.0 | -4.01% |
| Oct 30, 2024 | $39.72 | $38.73 | $0.99 | 7,432.0 | +1.45% |
| Oct 29, 2024 | $39.77 | $38.00 | $1.77 | 16,120.0 | -1.10% |
Strattec Security Corp Stock (STRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strattec Security Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strattec Security Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strattec Security Corp Stock (STRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.70 | $35.77 | $6.93 | 382,137.0 | +9.27% |
| Oct, 2024 | $42.80 | $33.79 | $9.01 | 336,600.0 | -11.98% |
| Sep, 2024 | $43.15 | $33.80 | $9.35 | 392,176.0 | +20.27% |
| Aug, 2024 | $39.89 | $21.05 | $18.84 | 677,641.0 | +44.66% |
| Jul, 2024 | $26.12 | $23.00 | $3.12 | 424,688.0 | -1.92% |
| Jun, 2024 | $28.96 | $24.10 | $4.86 | 309,642.0 | -10.07% |
| May, 2024 | $28.11 | $21.50 | $6.61 | 275,216.0 | +21.93% |
| Apr, 2024 | $25.36 | $21.49 | $3.87 | 97,750.0 | -3.92% |
| Mar, 2024 | $26.57 | $21.43 | $5.14 | 143,327.0 | -6.94% |
| Feb, 2024 | $28.15 | $23.81 | $4.34 | 145,427.0 | +0.99% |
| Jan, 2024 | $25.71 | $22.20 | $3.51 | 152,105.0 | -0.36% |
Strattec Security Corp Stock (STRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.34 | $20.87 | $9.47 | 275,585.0 | +18.80% |
| Nov, 2023 | $23.56 | $21.16 | $2.40 | 127,053.0 | -6.24% |
| Oct, 2023 | $23.50 | $22.00 | $1.50 | 182,842.0 | -0.67% |
| Sep, 2023 | $25.44 | $22.00 | $3.44 | 191,873.0 | -2.54% |
| Aug, 2023 | $24.54 | $21.53 | $3.01 | 160,742.0 | +0.47% |
| Jul, 2023 | $23.72 | $18.37 | $5.35 | 194,355.0 | +28.94% |
| Jun, 2023 | $19.65 | $16.06 | $3.59 | 353,800.0 | -4.37% |
| May, 2023 | $19.89 | $16.79 | $3.10 | 124,268.0 | -2.22% |
| Apr, 2023 | $22.99 | $18.70 | $4.29 | 76,227.0 | -14.73% |
| Mar, 2023 | $23.20 | $18.75 | $4.45 | 174,039.0 | +11.79% |
| Feb, 2023 | $26.75 | $19.48 | $7.27 | 217,424.0 | -18.31% |
| Jan, 2023 | $25.85 | $20.46 | $5.39 | 212,440.0 | +21.22% |
Strattec Security Corp Stock (STRT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.49 | $19.20 | $6.29 | 336,299.0 | -17.27% |
| Nov, 2022 | $31.04 | $24.76 | $6.28 | 176,095.0 | -4.46% |
| Oct, 2022 | $26.06 | $20.72 | $5.34 | 151,264.0 | +25.00% |
| Sep, 2022 | $26.88 | $20.65 | $6.23 | 142,530.0 | -23.81% |
| Aug, 2022 | $33.90 | $26.65 | $7.25 | 181,040.0 | -10.26% |
| Jul, 2022 | $33.30 | $29.02 | $4.28 | 105,817.0 | -8.24% |
| Jun, 2022 | $36.35 | $31.99 | $4.36 | 167,440.0 | -6.41% |
| May, 2022 | $37.24 | $29.50 | $7.74 | 323,202.0 | -0.08% |
| Apr, 2022 | $37.90 | $33.60 | $4.30 | 238,492.0 | -6.09% |
| Mar, 2022 | $41.17 | $35.11 | $6.06 | 183,740.0 | -0.66% |
| Feb, 2022 | $42.18 | $37.16 | $5.02 | 227,782.0 | +0.29% |
| Jan, 2022 | $44.30 | $36.59 | $7.71 | 190,213.0 | +2.35% |
1.00%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):