5 DAY PERFORMANCE
-11.10%
1 MONTH PERFORMANCE
-18.87%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+69.36%
Strattec Security Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.89 | $45.68 (1.76%) | $46.24 | $43.35 | 19,278 | $184.36 M |
| 03/11/2025 | $43.37 | $44.89 (3.5%) | $45.50 | $43.12 | 26,313 | $181.13 M |
| 03/10/2025 | $44.25 | $43.44 (-1.83%) | $45.79 | $42.56 | 35,214 | $175.28 M |
| 03/07/2025 | $45.00 | $45.21 (0.47%) | $45.49 | $44.14 | 15,700 | $182.42 M |
| 03/06/2025 | $45.97 | $45.49 (-1.04%) | $47.16 | $45.03 | 23,400 | $183.55 M |
| 03/05/2025 | $44.52 | $47.09 (5.77%) | $47.09 | $43.78 | 20,345 | $190.01 M |
| 03/04/2025 | $47.00 | $44.29 (-5.77%) | $48.36 | $44.25 | 42,500 | $178.71 M |
| 03/03/2025 | $49.75 | $47.48 (-4.56%) | $50.80 | $47.06 | 33,300 | $191.58 M |
| 02/28/2025 | $49.55 | $49.73 (0.36%) | $51.23 | $48.86 | 20,400 | $200.66 M |
| 02/27/2025 | $50.29 | $49.79 (-0.99%) | $50.71 | $48.10 | 28,512 | $200.90 M |
| 02/26/2025 | $50.25 | $49.99 (-0.52%) | $51.00 | $49.44 | 45,026 | $201.71 M |
| 02/25/2025 | $50.71 | $49.98 (-1.44%) | $51.18 | $48.53 | 30,023 | $201.67 M |
| 02/24/2025 | $47.49 | $50.50 (6.34%) | $51.72 | $47.49 | 61,300 | $203.77 M |
| 02/21/2025 | $50.54 | $46.96 (-7.08%) | $51.10 | $46.86 | 41,000 | $189.48 M |
| 02/20/2025 | $49.46 | $50.35 (1.8%) | $50.51 | $48.50 | 21,841 | $203.16 M |
| 02/19/2025 | $50.91 | $50.09 (-1.61%) | $51.39 | $49.66 | 34,000 | $202.11 M |
| 02/18/2025 | $49.86 | $51.49 (3.27%) | $52.83 | $49.62 | 67,228 | $207.76 M |
| 02/14/2025 | $50.21 | $48.85 (-2.71%) | $51.39 | $48.80 | 46,643 | $197.11 M |
| 02/13/2025 | $50.63 | $50.32 (-0.61%) | $53.01 | $49.60 | 115,207 | $203.04 M |
| 02/12/2025 | $47.00 | $49.54 (5.4%) | $49.64 | $47.00 | 60,000 | $199.89 M |
| 02/11/2025 | $43.42 | $46.91 (8.04%) | $47.50 | $43.42 | 57,881 | $189.28 M |
| 02/10/2025 | $38.52 | $42.82 (11.16%) | $44.55 | $38.52 | 84,732 | $172.78 M |
| 02/07/2025 | $40.29 | $36.85 (-8.54%) | $40.29 | $32.63 | 19,000 | $148.14 M |
| 02/06/2025 | $36.99 | $38.25 (3.41%) | $38.77 | $35.81 | 27,585 | $153.77 M |
| 02/05/2025 | $36.85 | $36.42 (-1.17%) | $36.86 | $35.90 | 10,441 | $146.41 M |
| 02/04/2025 | $36.78 | $36.84 (0.16%) | $37.13 | $36.31 | 12,000 | $148.10 M |
| 02/03/2025 | $36.73 | $37.27 (1.47%) | $37.27 | $34.99 | 23,501 | $149.83 M |
| 01/31/2025 | $38.42 | $37.46 (-2.5%) | $38.57 | $37.02 | 19,315 | $150.03 M |
| 01/30/2025 | $38.44 | $38.58 (0.36%) | $39.55 | $38.13 | 13,501 | $154.51 M |
| 01/29/2025 | $37.35 | $38.51 (3.11%) | $38.90 | $37.35 | 15,200 | $154.23 M |
| 01/28/2025 | $39.18 | $38.40 (-1.99%) | $39.18 | $37.62 | 17,200 | $153.79 M |
| 01/27/2025 | $38.64 | $38.67 (0.08%) | $39.09 | $38.11 | 10,900 | $154.87 M |
| 01/24/2025 | $39.40 | $39.48 (0.2%) | $39.69 | $39.04 | 6,800 | $158.12 M |
| 01/23/2025 | $39.85 | $39.27 (-1.46%) | $39.85 | $38.35 | 12,900 | $157.28 M |
| 01/22/2025 | $39.20 | $39.61 (1.05%) | $39.89 | $38.28 | 15,235 | $158.64 M |
| 01/21/2025 | $40.00 | $39.49 (-1.27%) | $40.15 | $39.04 | 13,346 | $158.16 M |
| 01/17/2025 | $40.36 | $39.99 (-0.92%) | $40.36 | $39.52 | 17,945 | $160.16 M |
| 01/16/2025 | $39.75 | $39.69 (-0.15%) | $39.81 | $39.35 | 12,300 | $158.96 M |
| 01/15/2025 | $38.30 | $39.76 (3.81%) | $39.97 | $38.30 | 22,400 | $159.24 M |
| 01/14/2025 | $38.07 | $38.06 (-0.03%) | $38.56 | $37.59 | 21,414 | $152.43 M |
| 01/13/2025 | $37.70 | $38.42 (1.91%) | $38.42 | $37.45 | 12,000 | $153.87 M |
| 01/10/2025 | $39.44 | $38.17 (-3.22%) | $39.58 | $38.08 | 14,735 | $152.87 M |
| 01/08/2025 | $38.24 | $39.44 (3.14%) | $39.54 | $37.91 | 16,704 | $157.96 M |
| 01/07/2025 | $39.99 | $38.38 (-4.03%) | $39.99 | $38.21 | 22,100 | $153.71 M |
| 01/06/2025 | $41.00 | $40.19 (-1.98%) | $41.00 | $39.74 | 16,335 | $160.96 M |
| 01/03/2025 | $39.86 | $40.87 (2.53%) | $41.04 | $39.86 | 10,425 | $163.68 M |
| 01/02/2025 | $41.06 | $41.08 (0.05%) | $41.80 | $40.82 | 11,700 | $164.53 M |
| 12/31/2024 | $42.14 | $41.20 (-2.23%) | $42.14 | $40.99 | 13,637 | $165.01 M |
| 12/30/2024 | $41.11 | $41.68 (1.39%) | $42.21 | $40.09 | 31,400 | $166.93 M |
| 12/27/2024 | $41.20 | $41.30 (0.24%) | $42.12 | $40.98 | 14,200 | $165.41 M |
| 12/26/2024 | $40.58 | $41.04 (1.13%) | $41.86 | $40.53 | 19,200 | $164.37 M |
| 12/24/2024 | $40.51 | $39.96 (-1.36%) | $40.78 | $39.89 | 8,942 | $160.04 M |
| 12/23/2024 | $42.21 | $40.86 (-3.2%) | $42.21 | $39.75 | 16,000 | $163.64 M |
| 12/20/2024 | $40.86 | $42.06 (2.94%) | $42.28 | $40.86 | 17,906 | $168.45 M |
| 12/19/2024 | $41.01 | $41.26 (0.61%) | $41.54 | $40.35 | 17,700 | $165.25 M |
| 12/18/2024 | $43.77 | $41.09 (-6.12%) | $43.77 | $40.90 | 13,100 | $164.57 M |
| 12/17/2024 | $43.25 | $43.32 (0.16%) | $43.65 | $42.19 | 20,100 | $173.50 M |
| 12/16/2024 | $43.84 | $43.46 (-0.87%) | $44.27 | $42.32 | 18,871 | $174.06 M |
| 12/13/2024 | $41.63 | $43.97 (5.62%) | $43.97 | $41.29 | 18,642 | $176.10 M |
| 12/12/2024 | $41.86 | $41.82 (-0.1%) | $41.99 | $41.10 | 18,100 | $167.49 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.
