Get the Stockscreener App
39.92
9.07%
3.32
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 May 09, 2025, is $39.92.
- 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 $39.92 now.
- The 52-week high stock price for STRT is $53.01, representing a 32.79% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for STRT is $21.05, indicating a -47.27% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Strattec Security Corp (STRT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $42.51 | $37.50 | $5.01 | 30,191.0 | +9.07% |
| May 08, 2025 | $36.86 | $33.79 | $3.07 | 24,439.0 | +8.35% |
| May 07, 2025 | $35.71 | $33.50 | $2.21 | 22,796.0 | -4.03% |
| May 06, 2025 | $35.89 | $33.26 | $2.63 | 29,274.0 | +3.56% |
| May 05, 2025 | $35.03 | $33.96 | $1.07 | 17,917.0 | -3.19% |
| May 02, 2025 | $35.11 | $33.59 | $1.52 | 22,142.0 | +3.17% |
| May 01, 2025 | $34.74 | $31.95 | $2.79 | 15,690.0 | +2.13% |
| Apr 30, 2025 | $33.84 | $32.47 | $1.38 | 19,466.0 | -0.27% |
| Apr 29, 2025 | $35.28 | $31.57 | $3.71 | 28,304.0 | -3.91% |
| Apr 28, 2025 | $37.18 | $33.87 | $3.31 | 18,082.0 | -4.69% |
| Apr 25, 2025 | $36.83 | $35.29 | $1.54 | 9,445.0 | -1.70% |
| Apr 24, 2025 | $37.27 | $35.97 | $1.30 | 11,910.0 | +2.43% |
| Apr 23, 2025 | $36.60 | $35.23 | $1.37 | 14,213.0 | +5.47% |
| Apr 22, 2025 | $34.48 | $32.74 | $1.74 | 27,058.0 | +5.59% |
| Apr 21, 2025 | $35.08 | $32.53 | $2.55 | 22,743.0 | -6.63% |
| Apr 17, 2025 | $35.49 | $34.07 | $1.43 | 32,688.0 | -1.36% |
| Apr 16, 2025 | $36.05 | $33.21 | $2.84 | 11,294.0 | +0.40% |
| Apr 15, 2025 | $36.09 | $34.15 | $1.94 | 16,274.0 | -2.98% |
| Apr 14, 2025 | $36.86 | $35.25 | $1.61 | 16,199.0 | +1.68% |
| Apr 11, 2025 | $36.52 | $35.52 | $1.00 | 7,148.0 | -1.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $42.51 | $31.95 | $10.56 | 192,640.0 | +19.81% |
| Apr, 2025 | $41.42 | $31.57 | $9.85 | 387,079.0 | -15.56% |
| Mar, 2025 | $50.80 | $37.39 | $13.41 | 438,914.0 | -20.65% |
| Feb, 2025 | $53.01 | $32.63 | $20.38 | 805,231.0 | +32.75% |
| Jan, 2025 | $41.80 | $37.02 | $4.78 | 302,270.0 | -9.08% |
Strattec Security Corp Stock (STRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.27 | $39.75 | $4.52 | 408,895.0 | +0.41% |
| Nov, 2024 | $42.70 | $35.77 | $6.93 | 388,772.0 | +10.55% |
| 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% |
1.54%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):