5 DAY PERFORMANCE
+14.42%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+11.72%
Strattec Security Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
