Stockscreener 앱 받기
62.60
7.78%
-5.28
시간 외 거래:
66.00
3.40
+5.43%
Strattec Security Corp 주식 (STRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $66.38 | $62.60 | $3.78 | 82,542.0 | -7.78% |
| 2025-11-03 | $69.85 | $63.00 | $6.85 | 112,699.0 | +10.63% |
| 2025-10-31 | $71.99 | $61.33 | $10.66 | 65,439.0 | -9.67% |
| 2025-10-30 | $69.57 | $66.45 | $3.12 | 46,417.0 | +3.34% |
| 2025-10-29 | $67.88 | $64.77 | $3.11 | 34,501.0 | -2.73% |
| 2025-10-28 | $67.93 | $66.00 | $1.93 | 20,772.0 | +1.52% |
| 2025-10-27 | $69.83 | $66.29 | $3.54 | 28,269.0 | -2.90% |
| 2025-10-24 | $68.67 | $67.51 | $1.16 | 21,728.0 | +1.15% |
| 2025-10-23 | $67.88 | $65.98 | $1.90 | 28,204.0 | +2.68% |
| 2025-10-22 | $67.94 | $65.56 | $2.38 | 33,672.0 | -2.84% |
| 2025-10-21 | $68.40 | $64.59 | $3.81 | 46,464.0 | +3.30% |
| 2025-10-20 | $65.78 | $64.79 | $0.99 | 26,110.0 | +2.46% |
| 2025-10-17 | $64.75 | $63.37 | $1.38 | 54,940.0 | -0.74% |
| 2025-10-16 | $66.91 | $64.07 | $2.84 | 33,888.0 | -3.35% |
| 2025-10-15 | $68.11 | $66.07 | $2.04 | 33,942.0 | -0.98% |
| 2025-10-14 | $67.80 | $65.05 | $2.75 | 32,476.0 | +2.51% |
| 2025-10-13 | $66.80 | $64.53 | $2.27 | 41,690.0 | +2.74% |
| 2025-10-10 | $68.50 | $64.14 | $4.36 | 42,489.0 | -5.19% |
| 2025-10-09 | $69.46 | $67.02 | $2.44 | 40,698.0 | -2.59% |
| 2025-10-08 | $69.61 | $68.60 | $1.01 | 25,411.0 | +1.03% |
| 2025-10-07 | $70.01 | $68.00 | $2.01 | 36,976.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $69.85 | $62.60 | $7.25 | 277,783.0 | +2.02% |
| 2025-10 | $72.36 | $61.33 | $11.03 | 920,832.0 | -9.84% |
| 2025-09 | $72.20 | $64.00 | $8.20 | 1,185,972.0 | +3.32% |
| 2025-08 | $83.00 | $60.11 | $22.89 | 2,944,484.0 | +3.80% |
| 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% |
4.44%
0.50%
자본화:
|
볼륨(24시간):