Stockscreener 앱 받기
81.76
2.91%
2.31
시간 외 거래:
82.99
1.23
+1.50%
Strattec Security Corp 주식 (STRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $82.80 | $77.95 | $4.85 | 148,008.0 | +2.91% |
| 2025-08-12 | $82.66 | $76.00 | $6.66 | 274,779.0 | +6.80% |
| 2025-08-11 | $78.50 | $71.60 | $6.90 | 373,024.0 | +3.88% |
| 2025-08-08 | $73.29 | $69.80 | $3.49 | 97,291.0 | +4.25% |
| 2025-08-07 | $70.20 | $67.08 | $3.12 | 76,504.0 | +3.29% |
| 2025-08-06 | $66.52 | $63.00 | $3.52 | 49,655.0 | +2.48% |
| 2025-08-05 | $65.34 | $62.30 | $3.04 | 51,300.0 | +0.59% |
| 2025-08-04 | $65.89 | $63.25 | $2.64 | 87,702.0 | +3.96% |
| 2025-08-01 | $62.90 | $60.33 | $2.57 | 69,765.0 | -2.22% |
| 2025-07-31 | $66.44 | $62.79 | $3.65 | 72,959.0 | +0.91% |
| 2025-07-30 | $65.23 | $62.04 | $3.19 | 53,608.0 | -3.10% |
| 2025-07-29 | $65.93 | $64.72 | $1.21 | 46,594.0 | +0.34% |
| 2025-07-28 | $65.76 | $63.70 | $2.06 | 64,022.0 | +0.42% |
| 2025-07-25 | $65.89 | $64.27 | $1.62 | 38,470.0 | -1.17% |
| 2025-07-24 | $66.34 | $64.00 | $2.34 | 54,828.0 | -1.78% |
| 2025-07-23 | $66.45 | $65.39 | $1.06 | 48,550.0 | +4.87% |
| 2025-07-22 | $63.92 | $61.33 | $2.59 | 73,668.0 | +2.88% |
| 2025-07-21 | $63.37 | $60.32 | $3.05 | 82,064.0 | +1.96% |
| 2025-07-18 | $62.38 | $60.21 | $2.16 | 51,571.0 | -1.84% |
| 2025-07-17 | $63.33 | $61.03 | $2.30 | 55,039.0 | -2.07% |
| 2025-07-16 | $63.65 | $60.85 | $2.80 | 77,139.0 | -0.41% |
| 2025-07-15 | $64.60 | $62.50 | $2.10 | 108,527.0 | +0.13% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $82.80 | $60.33 | $22.47 | 1,376,036.0 | +28.84% |
| 2025-07 | $70.58 | $59.06 | $11.52 | 1,966,127.0 | +2.01% |
| 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
| 월 | 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
| 월 | 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% |
2.24%
0.28%
자본화:
|
볼륨(24시간):