5 DAY PERFORMANCE
+25.47%
1 MONTH PERFORMANCE
+19.40%
3 MONTH PERFORMANCE
-11.52%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+17.62%
Strattec Security Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $64.35 | $62.85 (-2.33%) | $64.99 | $62.85 | 8.66 K | |
| 11/04/2026 | $65.17 | $64.14 (-1.58%) | $65.17 | $62.90 | 40.74 K | $254.64 M |
| 11/03/2026 | $65.30 | $63.51 (-2.74%) | $65.60 | $63.33 | 48.00 K | $252.13 M |
| 11/02/2026 | $62.50 | $63.55 (1.68%) | $65.17 | $62.50 | 103.11 K | $252.29 M |
| 10/30/2026 | $65.62 | $62.73 (-4.4%) | $67.63 | $61.56 | 138.03 K | $249.04 M |
| 10/29/2026 | $64.43 | $64.38 (-0.08%) | $65.30 | $63.61 | 57.45 K | $255.59 M |
| 10/28/2026 | $63.82 | $63.98 (0.25%) | $64.06 | $62.65 | 53.50 K | $254.00 M |
| 10/27/2026 | $62.70 | $63.57 (1.39%) | $64.58 | $62.10 | 100.90 K | $252.37 M |
| 10/26/2026 | $60.94 | $62.51 (2.58%) | $62.62 | $60.94 | 44.21 K | $248.16 M |
| 10/23/2026 | $60.00 | $61.01 (1.68%) | $61.99 | $59.35 | 67.30 K | $247.94 M |
| 10/22/2026 | $59.97 | $60.47 (0.83%) | $61.54 | $59.70 | 59.30 K | $245.75 M |
| 10/21/2026 | $60.36 | $59.91 (-0.75%) | $61.00 | $59.49 | 45.10 K | $243.47 M |
| 10/20/2026 | $60.12 | $60.58 (0.77%) | $61.46 | $60.12 | 46.52 K | $246.20 M |
| 10/19/2026 | $60.95 | $60.39 (-0.92%) | $61.88 | $60.18 | 40.16 K | $245.42 M |
| 10/16/2026 | $61.96 | $60.58 (-2.23%) | $62.48 | $60.38 | 52.95 K | $246.20 M |
| 10/15/2026 | $61.21 | $61.98 (1.26%) | $62.50 | $60.91 | 114.20 K | $251.89 M |
| 10/14/2026 | $63.10 | $60.94 (-3.42%) | $63.59 | $60.57 | 41.73 K | $247.66 M |
| 10/13/2026 | $63.55 | $63.69 (0.22%) | $64.60 | $63.10 | 53.74 K | $258.84 M |
| 10/12/2026 | $63.52 | $63.36 (-0.25%) | $64.04 | $63.15 | 33.80 K | $257.50 M |
| 10/09/2026 | $64.59 | $63.73 (-1.33%) | $64.95 | $63.40 | 43.13 K | $259.00 M |
| 10/08/2026 | $64.72 | $64.30 (-0.65%) | $65.14 | $63.51 | 85.10 K | $261.32 M |
| 10/07/2026 | $65.65 | $64.91 (-1.13%) | $66.10 | $64.32 | 33.00 K | $263.79 M |
| 10/06/2026 | $66.53 | $65.93 (-0.9%) | $66.79 | $65.53 | 36.40 K | $267.94 M |
| 10/05/2026 | $65.75 | $65.92 (0.26%) | $66.36 | $65.16 | 42.53 K | $267.90 M |
| 10/02/2026 | $66.00 | $65.80 (-0.3%) | $66.99 | $65.06 | 41.60 K | $267.41 M |
| 10/01/2026 | $65.10 | $65.77 (1.03%) | $65.94 | $63.81 | 39.30 K | $267.29 M |
| 09/30/2026 | $66.61 | $64.96 (-2.48%) | $67.37 | $64.69 | 59.90 K | $264.00 M |
| 09/29/2026 | $66.98 | $66.55 (-0.64%) | $67.31 | $65.38 | 84.30 K | $270.46 M |
| 09/28/2026 | $66.82 | $66.59 (-0.34%) | $67.50 | $65.75 | 67.70 K | $270.62 M |
| 09/25/2026 | $65.89 | $66.92 (1.56%) | $67.22 | $65.76 | 88.20 K | $271.96 M |
| 09/24/2026 | $67.22 | $65.78 (-2.14%) | $67.33 | $65.50 | 95.25 K | $267.33 M |
| 09/23/2026 | $65.61 | $66.98 (2.09%) | $67.46 | $65.61 | 71.91 K | $272.21 M |
| 09/22/2026 | $68.28 | $67.36 (-1.35%) | $68.56 | $66.43 | 86.65 K | $273.75 M |
| 09/21/2026 | $68.30 | $67.19 (-1.63%) | $68.85 | $67.07 | 29.11 K | $273.06 M |
| 09/18/2026 | $67.51 | $67.58 (0.1%) | $68.47 | $66.75 | 132.00 K | $274.65 M |
| 09/17/2026 | $68.91 | $68.50 (-0.59%) | $70.00 | $67.39 | 78.70 K | $278.38 M |
| 09/16/2026 | $69.37 | $68.53 (-1.21%) | $69.84 | $67.89 | 68.00 K | $278.51 M |
| 09/15/2026 | $70.87 | $68.79 (-2.93%) | $70.87 | $68.70 | 42.42 K | $279.56 M |
| 09/14/2026 | $70.65 | $70.95 (0.42%) | $72.30 | $69.79 | 77.82 K | $288.34 M |
| 09/11/2026 | $72.10 | $71.38 (-1%) | $72.59 | $70.61 | 77.00 K | $290.09 M |
| 09/10/2026 | $72.07 | $71.08 (-1.37%) | $72.63 | $70.72 | 84.30 K | $288.87 M |
| 09/09/2026 | $73.58 | $72.16 (-1.93%) | $74.39 | $71.38 | 69.83 K | $293.26 M |
| 09/08/2026 | $75.22 | $74.34 (-1.17%) | $75.89 | $73.55 | 82.20 K | $302.12 M |
| 09/04/2026 | $73.24 | $75.84 (3.55%) | $76.44 | $73.24 | 82.61 K | $308.21 M |
| 09/03/2026 | $73.07 | $74.42 (1.85%) | $75.58 | $73.07 | 97.70 K | $302.44 M |
| 09/02/2026 | $69.59 | $73.07 (5%) | $74.00 | $69.28 | 161.10 K | $296.96 M |
| 09/01/2026 | $69.26 | $69.18 (-0.12%) | $70.58 | $66.90 | 94.60 K | $281.15 M |
| 08/31/2026 | $73.62 | $70.14 (-4.73%) | $74.02 | $69.31 | 100.55 K | $285.05 M |
| 08/28/2026 | $70.32 | $75.04 (6.71%) | $75.63 | $70.32 | 121.23 K | $304.96 M |
| 08/27/2026 | $71.97 | $70.29 (-2.33%) | $72.93 | $70.12 | 87.50 K | $285.66 M |
| 08/26/2026 | $93.00 | $72.76 (-21.76%) | $93.00 | $68.18 | 274.61 K | $295.70 M |
| 08/25/2026 | $77.67 | $79.07 (1.8%) | $79.50 | $77.55 | 71.80 K | $321.34 M |
| 08/24/2026 | $81.79 | $77.67 (-5.04%) | $81.79 | $76.75 | 79.40 K | $315.65 M |
| 08/21/2026 | $80.30 | $81.79 (1.86%) | $81.86 | $79.80 | 81.10 K | $333.13 M |
| 08/20/2026 | $80.51 | $79.41 (-1.37%) | $80.65 | $77.95 | 59.25 K | $323.44 M |
| 08/19/2026 | $82.00 | $80.56 (-1.76%) | $82.60 | $80.39 | 57.30 K | $328.12 M |
| 08/18/2026 | $81.94 | $81.78 (-0.2%) | $84.25 | $80.30 | 181.13 K | $333.09 M |
| 08/17/2026 | $82.60 | $81.74 (-1.04%) | $82.80 | $81.00 | 48.10 K | $332.93 M |
| 08/14/2026 | $81.00 | $83.34 (2.89%) | $83.79 | $80.20 | 104.81 K | $339.44 M |
| 08/13/2026 | $82.42 | $80.80 (-1.97%) | $82.42 | $80.07 | 101.50 K | $329.10 M |
| 08/12/2026 | $83.23 | $81.68 (-1.86%) | $84.60 | $80.83 | 106.90 K | $332.68 M |
| 08/11/2026 | $84.30 | $83.47 (-0.98%) | $87.29 | $83.02 | 100.30 K | $339.97 M |
| 08/10/2026 | $86.00 | $83.42 (-3%) | $86.43 | $82.67 | 82.70 K | $339.77 M |
| 08/07/2026 | $86.18 | $86.39 (0.24%) | $88.31 | $86.08 | 46.10 K | $351.87 M |
| 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 |
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.
