5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+3.02%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+37.51%
Strattec Security Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.25 | $79.25 (-1.25%) | $81.27 | $79.25 | 46.48 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 |
| 05/06/2026 | $74.12 | $75.85 (2.33%) | $77.17 | $73.89 | 76.15 K | $308.94 M |
| 05/05/2026 | $71.33 | $73.94 (3.66%) | $74.52 | $70.69 | 51.50 K | $301.16 M |
| 05/04/2026 | $72.05 | $70.36 (-2.35%) | $73.00 | $69.19 | 93.84 K | $286.58 M |
| 05/01/2026 | $75.23 | $72.60 (-3.5%) | $75.23 | $69.36 | 119.20 K | $295.70 M |
| 04/30/2026 | $74.48 | $75.26 (1.05%) | $76.44 | $72.02 | 54.10 K | $306.53 M |
| 04/29/2026 | $75.10 | $74.57 (-0.71%) | $76.18 | $73.63 | 72.43 K | $303.72 M |
| 04/28/2026 | $75.60 | $75.85 (0.33%) | $76.18 | $73.75 | 45.15 K | $308.94 M |
| 04/27/2026 | $76.15 | $75.28 (-1.14%) | $78.80 | $75.04 | 134.40 K | $306.62 M |
| 04/24/2026 | $79.70 | $76.44 (-4.09%) | $80.11 | $75.86 | 228.62 K | $311.34 M |
| 04/23/2026 | $78.29 | $79.77 (1.89%) | $80.99 | $77.82 | 141.84 K | $324.90 M |
| 04/22/2026 | $77.88 | $77.81 (-0.09%) | $78.15 | $76.16 | 86.35 K | $316.92 M |
| 04/21/2026 | $81.23 | $77.40 (-4.72%) | $83.82 | $77.09 | 94.52 K | $315.25 M |
| 04/20/2026 | $80.27 | $81.11 (1.05%) | $82.20 | $80.27 | 97.40 K | $330.36 M |
| 04/17/2026 | $77.91 | $80.70 (3.58%) | $82.46 | $77.91 | 185.54 K | $328.69 M |
| 04/16/2026 | $75.89 | $76.38 (0.65%) | $77.65 | $74.52 | 153.71 K | $311.10 M |
| 04/15/2026 | $79.79 | $76.25 (-4.44%) | $80.08 | $75.64 | 81.80 K | $310.57 M |
| 04/14/2026 | $80.38 | $79.42 (-1.19%) | $82.43 | $78.34 | 159.70 K | $323.48 M |
| 04/13/2026 | $81.82 | $80.38 (-1.76%) | $81.82 | $75.55 | 84.90 K | $327.39 M |
| 04/10/2026 | $82.14 | $82.16 (0.02%) | $84.31 | $78.62 | 140.90 K | $334.64 M |
| 04/09/2026 | $79.60 | $82.20 (3.27%) | $82.65 | $78.82 | 74.90 K | $334.80 M |
| 04/08/2026 | $78.61 | $80.40 (2.28%) | $81.21 | $78.59 | 163.20 K | $327.47 M |
| 04/07/2026 | $75.14 | $76.25 (1.48%) | $76.79 | $74.91 | 131.70 K | $310.57 M |
| 04/06/2026 | $78.16 | $75.93 (-2.85%) | $79.55 | $75.50 | 132.38 K | $309.26 M |
| 04/02/2026 | $78.38 | $78.11 (-0.34%) | $79.09 | $77.33 | 98.42 K | $318.14 M |
| 04/01/2026 | $78.94 | $79.60 (0.84%) | $81.00 | $78.44 | 68.70 K | $324.21 M |
| 03/31/2026 | $76.74 | $78.34 (2.08%) | $78.99 | $74.50 | 108.40 K | $319.08 M |
| 03/30/2026 | $77.97 | $75.43 (-3.26%) | $78.24 | $74.55 | 72.51 K | $307.23 M |
| 03/27/2026 | $78.05 | $77.49 (-0.72%) | $79.15 | $77.29 | 46.62 K | $315.62 M |
| 03/26/2026 | $81.51 | $79.14 (-2.91%) | $83.06 | $78.74 | 79.14 K | $322.34 M |
| 03/25/2026 | $81.85 | $81.83 (-0.02%) | $83.21 | $80.69 | 44.33 K | $333.29 M |
| 03/24/2026 | $76.23 | $80.64 (5.79%) | $80.79 | $75.57 | 66.04 K | $328.45 M |
| 03/23/2026 | $74.98 | $76.40 (1.89%) | $78.06 | $74.25 | 66.03 K | $311.18 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.
