5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+5.57%
6 MONTH PERFORMANCE
-13.00%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+14.59%
Strattec Security Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $88.50 | $86.82 (-1.9%) | $89.61 | $86.18 | 80.00 K | $353.62 M |
| 08/05/2026 | $89.26 | $88.96 (-0.34%) | $90.29 | $87.51 | 55.32 K | $362.33 M |
| 08/04/2026 | $87.64 | $88.48 (0.96%) | $89.54 | $86.28 | 97.14 K | $360.38 M |
| 08/03/2026 | $88.00 | $86.80 (-1.36%) | $90.53 | $85.94 | 72.92 K | $353.54 M |
| 07/31/2026 | $88.13 | $87.89 (-0.27%) | $88.80 | $82.99 | 84.51 K | $357.98 M |
| 07/30/2026 | $91.23 | $88.39 (-3.11%) | $91.23 | $87.74 | 85.70 K | $360.01 M |
| 07/29/2026 | $88.31 | $89.88 (1.78%) | $91.97 | $88.31 | 88.92 K | $366.08 M |
| 07/28/2026 | $88.56 | $88.61 (0.06%) | $89.70 | $84.71 | 117.31 K | $360.91 M |
| 07/27/2026 | $86.91 | $87.54 (0.72%) | $88.13 | $84.50 | 81.40 K | $356.55 M |
| 07/24/2026 | $85.40 | $85.78 (0.44%) | $87.09 | $84.96 | 56.02 K | $349.38 M |
| 07/23/2026 | $83.31 | $85.82 (3.01%) | $85.82 | $82.46 | 96.87 K | $349.54 M |
| 07/22/2026 | $84.48 | $84.98 (0.59%) | $85.72 | $83.05 | 80.90 K | $346.12 M |
| 07/21/2026 | $82.06 | $84.90 (3.46%) | $85.88 | $82.06 | 76.53 K | $345.80 M |
| 07/20/2026 | $82.79 | $81.49 (-1.57%) | $83.52 | $80.66 | 107.30 K | $331.91 M |
| 07/17/2026 | $81.93 | $82.36 (0.52%) | $84.80 | $78.93 | 75.81 K | $335.45 M |
| 07/16/2026 | $82.87 | $83.33 (0.56%) | $84.89 | $81.15 | 80.20 K | $339.40 M |
| 07/15/2026 | $81.87 | $83.30 (1.75%) | $83.31 | $80.99 | 87.00 K | $339.28 M |
| 07/14/2026 | $81.62 | $80.72 (-1.1%) | $82.69 | $79.51 | 79.04 K | $328.77 M |
| 07/13/2026 | $77.77 | $81.11 (4.29%) | $81.35 | $77.77 | 109.54 K | $330.36 M |
| 07/10/2026 | $77.42 | $78.28 (1.11%) | $80.15 | $73.37 | 47.20 K | $318.83 M |
| 07/09/2026 | $76.37 | $77.77 (1.83%) | $78.22 | $75.71 | 90.50 K | $316.76 M |
| 07/08/2026 | $75.03 | $76.07 (1.39%) | $77.42 | $74.04 | 128.30 K | $309.83 M |
| 07/07/2026 | $77.82 | $75.63 (-2.81%) | $77.82 | $75.37 | 70.25 K | $308.04 M |
| 07/06/2026 | $77.84 | $77.26 (-0.75%) | $79.15 | $74.30 | 94.60 K | $314.68 M |
| 07/02/2026 | $82.69 | $77.84 (-5.87%) | $83.29 | $76.95 | 87.90 K | $317.04 M |
| 07/01/2026 | $81.45 | $82.69 (1.52%) | $84.26 | $79.09 | 83.24 K | $336.80 M |
| 06/30/2026 | $81.77 | $81.45 (-0.39%) | $81.87 | $79.23 | 122.04 K | $331.75 M |
| 06/29/2026 | $82.33 | $81.77 (-0.68%) | $86.00 | $80.72 | 173.74 K | $333.05 M |
| 06/26/2026 | $80.05 | $82.64 (3.24%) | $85.00 | $79.64 | 307.20 K | $336.59 M |
| 06/25/2026 | $80.40 | $80.78 (0.47%) | $81.51 | $79.85 | 131.03 K | $329.02 M |
| 06/24/2026 | $80.51 | $80.55 (0.05%) | $81.50 | $79.44 | 56.50 K | $328.08 M |
| 06/23/2026 | $79.10 | $80.45 (1.71%) | $80.62 | $78.64 | 46.81 K | $327.67 M |
| 06/22/2026 | $80.06 | $79.25 (-1.01%) | $81.38 | $79.25 | 46.70 K | $322.79 M |
| 06/18/2026 | $78.92 | $79.82 (1.14%) | $80.00 | $77.23 | 78.60 K | $325.11 M |
| 06/17/2026 | $77.40 | $77.51 (0.14%) | $80.21 | $77.00 | 91.94 K | $315.70 M |
| 06/16/2026 | $78.00 | $78.12 (0.15%) | $80.69 | $77.82 | 48.55 K | $318.18 M |
| 06/15/2026 | $80.24 | $78.71 (-1.91%) | $80.85 | $78.44 | 58.43 K | $320.59 M |
| 06/12/2026 | $78.68 | $79.48 (1.02%) | $81.30 | $77.33 | 117.60 K | $323.72 M |
| 06/11/2026 | $77.60 | $78.79 (1.53%) | $79.34 | $76.95 | 78.43 K | $320.91 M |
| 06/10/2026 | $77.53 | $77.51 (-0.03%) | $80.12 | $77.05 | 77.24 K | $315.70 M |
| 06/09/2026 | $77.96 | $77.53 (-0.55%) | $80.89 | $76.46 | 54.50 K | $315.78 M |
| 06/08/2026 | $78.47 | $77.94 (-0.68%) | $79.22 | $76.67 | 48.70 K | $317.45 M |
| 06/05/2026 | $78.55 | $77.31 (-1.58%) | $79.35 | $77.21 | 73.20 K | $314.88 M |
| 06/04/2026 | $78.54 | $79.71 (1.49%) | $80.11 | $77.33 | 70.04 K | $324.66 M |
| 06/03/2026 | $76.76 | $78.20 (1.88%) | $79.76 | $75.50 | 70.30 K | $318.51 M |
| 06/02/2026 | $78.93 | $77.78 (-1.46%) | $79.65 | $77.12 | 74.93 K | $316.80 M |
| 06/01/2026 | $78.76 | $78.93 (0.22%) | $81.08 | $74.84 | 144.40 K | $321.48 M |
| 05/29/2026 | $78.40 | $79.96 (1.99%) | $81.68 | $77.27 | 101.70 K | $325.68 M |
| 05/28/2026 | $78.63 | $79.22 (0.75%) | $82.60 | $78.21 | 122.84 K | $322.66 M |
| 05/27/2026 | $74.11 | $75.06 (1.28%) | $78.01 | $74.07 | 117.93 K | $305.72 M |
| 05/26/2026 | $72.40 | $74.17 (2.44%) | $74.44 | $72.40 | 54.54 K | $302.09 M |
| 05/22/2026 | $72.22 | $72.44 (0.3%) | $73.53 | $71.80 | 73.25 K | $295.05 M |
| 05/21/2026 | $70.54 | $72.14 (2.27%) | $72.70 | $69.23 | 79.28 K | $293.83 M |
| 05/20/2026 | $67.48 | $70.64 (4.68%) | $71.15 | $67.48 | 88.60 K | $287.72 M |
| 05/19/2026 | $67.35 | $67.26 (-0.13%) | $67.58 | $63.65 | 124.55 K | $273.95 M |
| 05/18/2026 | $66.34 | $68.59 (3.39%) | $70.27 | $66.04 | 138.40 K | $279.37 M |
| 05/15/2026 | $67.08 | $66.91 (-0.25%) | $70.00 | $64.85 | 137.60 K | $272.52 M |
| 05/14/2026 | $62.26 | $64.40 (3.44%) | $66.00 | $62.26 | 106.70 K | $262.30 M |
| 05/13/2026 | $62.21 | $62.45 (0.39%) | $64.72 | $60.92 | 73.30 K | $254.36 M |
| 05/12/2026 | $63.90 | $62.76 (-1.78%) | $65.68 | $60.64 | 104.80 K | $255.62 M |
| 05/11/2026 | $61.50 | $64.15 (4.31%) | $66.27 | $57.01 | 283.80 K | $261.28 M |
| 05/08/2026 | $66.00 | $62.45 (-5.38%) | $66.14 | $59.16 | 232.72 K | $254.36 M |
| 05/07/2026 | $75.92 | $74.56 (-1.79%) | $76.34 | $74.43 | 45.83 K | $303.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
