loading

Strattec Security Corp 주식 (STRT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $70.58 $68.01 $2.57 106,775.0 +2.42%
2025-07-02 $69.93 $63.85 $6.08 176,312.0 +4.67%
2025-07-01 $64.91 $59.06 $5.85 86,472.0 +3.25%
2025-06-30 $66.10 $60.30 $5.80 175,003.0 +1.95%
2025-06-27 $61.37 $58.60 $2.77 587,175.0 +1.72%
2025-06-26 $60.20 $57.06 $3.14 117,683.0 +3.57%
2025-06-25 $58.76 $57.24 $1.52 60,016.0 -0.14%
2025-06-24 $59.00 $56.88 $2.12 105,798.0 +1.33%
2025-06-23 $58.03 $55.35 $2.68 122,125.0 -0.05%
2025-06-20 $59.00 $56.54 $2.46 42,579.0 -2.47%
2025-06-18 $59.64 $57.71 $1.93 34,720.0 -1.03%
2025-06-17 $60.31 $58.49 $1.82 46,835.0 -0.74%
2025-06-16 $60.43 $56.01 $4.42 74,063.0 +3.12%
2025-06-13 $60.96 $57.71 $3.25 61,561.0 -2.29%
2025-06-12 $61.44 $57.68 $3.76 52,505.0 -1.05%
2025-06-11 $61.77 $57.57 $4.20 103,940.0 +2.74%
2025-06-10 $58.58 $55.25 $3.33 79,934.0 +6.05%
2025-06-09 $56.00 $53.69 $2.31 52,611.0 +1.25%
2025-06-06 $55.55 $53.00 $2.55 42,310.0 -0.17%
2025-06-05 $55.56 $53.57 $1.99 26,776.0 -1.43%
2025-06-04 $55.77 $54.00 $1.77 36,924.0 -0.13%
2025-06-03 $56.62 $54.50 $2.12 50,447.0 +1.97%

Strattec Security Corp 주식 (STRT) 연도별 가격 이력

이 심층 분석에서는 Strattec Security Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strattec Security Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Strattec Security Corp 주식 (STRT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $70.58 $59.06 $11.52 369,559.0 +10.69%
2025-06 $66.10 $52.42 $13.68 1,940,379.0 +11.13%
2025-05 $56.70 $31.95 $24.75 890,590.0 +68.01%
2025-04 $41.42 $31.57 $9.85 387,079.0 -15.56%
2025-03 $50.80 $37.39 $13.41 438,914.0 -20.65%
2025-02 $53.01 $32.63 $20.38 805,231.0 +32.75%
2025-01 $41.80 $37.02 $4.78 302,270.0 -9.08%

Strattec Security Corp 주식 (STRT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $44.27 $39.75 $4.52 408,895.0 +0.41%
2024-11 $42.70 $35.77 $6.93 388,772.0 +10.55%
2024-10 $42.80 $33.79 $9.01 336,600.0 -11.98%
2024-09 $43.15 $33.80 $9.35 392,176.0 +20.27%
2024-08 $39.89 $21.05 $18.84 677,641.0 +44.66%
2024-07 $26.12 $23.00 $3.12 424,688.0 -1.92%
2024-06 $28.96 $24.10 $4.86 309,642.0 -10.07%
2024-05 $28.11 $21.50 $6.61 275,216.0 +21.93%
2024-04 $25.36 $21.49 $3.87 97,750.0 -3.92%
2024-03 $26.57 $21.43 $5.14 143,327.0 -6.94%
2024-02 $28.15 $23.81 $4.34 145,427.0 +0.99%
2024-01 $25.71 $22.20 $3.51 152,105.0 -0.36%

Strattec Security Corp 주식 (STRT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $30.34 $20.87 $9.47 275,585.0 +18.80%
2023-11 $23.56 $21.16 $2.40 127,053.0 -6.24%
2023-10 $23.50 $22.00 $1.50 182,842.0 -0.67%
2023-09 $25.44 $22.00 $3.44 191,873.0 -2.54%
2023-08 $24.54 $21.53 $3.01 160,742.0 +0.47%
2023-07 $23.72 $18.37 $5.35 194,355.0 +28.94%
2023-06 $19.65 $16.06 $3.59 353,800.0 -4.37%
2023-05 $19.89 $16.79 $3.10 124,268.0 -2.22%
2023-04 $22.99 $18.70 $4.29 76,227.0 -14.73%
2023-03 $23.20 $18.75 $4.45 174,039.0 +11.79%
2023-02 $26.75 $19.48 $7.27 217,424.0 -18.31%
2023-01 $25.85 $20.46 $5.39 212,440.0 +21.22%
auto_parts BWA
$35.66
price up icon 0.44%
auto_parts ALV
$117.62
price down icon 0.62%
$97.82
price up icon 0.10%
auto_parts LKQ
$38.73
price up icon 0.57%
auto_parts MGA
$41.65
price down icon 0.26%
$19.20
price up icon 1.40%
자본화:     |  볼륨(24시간):