Free Trial

Strattec Security (STRT) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free STRT Stock Alerts
$25.89
+1.10 (+4.44%)
(As of 09:45 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Strattec Security Stock Price Performance

5 Day
Performance
+7.03%
1 Month
Performance
+15.32%
3 Month
Performance
+0.98%
6 Month
Performance
+10.88%
Year-To-Date
Performance
+2.17%
1 Year
Performance
+37.71%
Receive STRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Strattec Security and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

STRT Stock Chart for Monday, May, 20, 2024

STRT Chart by TradingView

Strattec Security Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$25.88$24.79
-4.21%		$25.75$24.6013,107 shs$100.90 million
05/16/2024$24.19$25.88
+6.99%		$25.92$24.4113,499 shs$105.33 million
05/15/2024$23.67$24.19
+2.20%		$24.35$23.1622,766 shs$98.45 million
05/14/2024$24.04$23.67
-1.54%		$24.90$23.1640,123 shs$96.34 million
05/13/2024$23.75$24.04
+1.22%		$24.83$23.9520,742 shs$97.80 million
05/10/2024$22.38$23.75
+6.12%		$24.52$23.2311,511 shs$96.62 million
05/09/2024$21.60$22.38
+3.61%		$22.38$21.5011,431 shs$91.04 million
05/08/2024$21.54$21.60
+0.28%		$22.55$21.214,509 shs$87.87 million
05/07/2024$22.75$21.54
-5.32%		$22.58$21.5410,250 shs$87.67 million
05/06/2024$22.86$22.75
-0.48%		$23.23$22.044,949 shs$92.59 million
05/03/2024$23.05$22.86
-0.82%		$23.31$22.655,190 shs$92.99 million
05/02/2024$23.04$23.05
+0.07%		$23.05$23.051,765 shs$93.81 million
05/01/2024$22.76$23.04
+1.21%		$23.04$23.04321 shs$93.75 million
04/30/2024$22.65$22.76
+0.49%		$22.99$22.524,752 shs$92.63 million
04/29/2024$23.00$22.65
-1.53%		$22.65$22.321,792 shs$92.19 million
04/26/2024$23.00$22.40
-2.62%		$22.77$22.40149 shs$91.17 million
04/25/2024$22.52$23.00
+2.14%		$23.02$22.376,883 shs$93.62 million
04/24/2024$21.80$22.52
+3.30%		$22.74$21.902,383 shs$91.61 million
04/23/2024$21.91$21.80
-0.50%		$22.15$21.663,919 shs$88.73 million
04/22/2024$22.45$21.91
-2.41%		$22.29$21.499,441 shs$89.17 million
04/19/2024$22.48$22.45
-0.13%		$22.45$21.958,606 shs$91.33 million
04/18/2024$21.90$22.48
+2.65%		$22.48$22.003,421 shs$91.49 million
04/17/2024$22.91$21.90
-4.41%		$23.22$21.908,241 shs$89.13 million
04/16/2024$23.03$22.91
-0.52%		$23.11$22.657,030 shs$93.24 million
04/15/2024$24.70$23.03
-6.76%		$24.70$22.9516,727 shs$93.73 million
04/12/2024$24.56$24.70
+0.57%		$25.28$24.422,325 shs$100.53 million
04/11/2024$24.27$24.56
+1.19%		$24.65$24.301,939 shs$99.96 million
04/10/2024$24.72$24.27
-1.82%		$24.70$23.785,667 shs$98.78 million
04/09/2024$25.00$24.72
-1.12%		$25.04$24.503,868 shs$100.61 million
04/08/2024$24.92$25.00
+0.34%		$25.36$24.783,484 shs$101.75 million
04/05/2024$24.40$24.92
+2.11%		$24.92$24.311,412 shs$101.35 million
04/04/2024$23.86$24.40
+2.26%		$24.40$23.87475 shs$99.31 million
04/03/2024$23.90$23.86
-0.17%		$24.99$23.811,219 shs$97.11 million
04/02/2024$23.68$23.90
+0.93%		$23.91$23.012,064 shs$97.27 million
04/01/2024$23.73$23.68
-0.21%		$23.99$23.322,638 shs$96.38 million
03/29/2024$23.73$23.73$23.90$23.093,153 shs$96.58 million
03/28/2024$23.36$23.73
+1.58%		$23.90$23.093,153 shs$96.58 million
03/27/2024$23.35$23.36
+0.04%		$23.65$23.025,791 shs$95.08 million
03/26/2024$23.29$23.35
+0.26%		$24.48$23.352,786 shs$95.04 million
03/25/2024$22.30$23.29
+4.44%		$23.29$22.027,258 shs$94.74 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$21.84$22.30
+2.11%		$22.30$21.438,976 shs$90.76 million
03/21/2024$22.45$21.84
-2.72%		$23.00$21.5523,468 shs$88.89 million
03/20/2024$22.10$22.45
+1.58%		$22.70$22.217,751 shs$91.33 million
03/19/2024$22.11$22.10
-0.05%		$22.70$22.085,926 shs$89.95 million
03/18/2024$22.50$22.11
-1.73%		$22.90$22.118,247 shs$89.99 million
03/15/2024$23.10$22.50
-2.60%		$24.34$22.449,812 shs$91.53 million
03/14/2024$23.71$23.10
-2.57%		$24.14$23.0011,455 shs$94.02 million
03/13/2024$23.73$23.71
-0.08%		$24.30$23.716,451 shs$96.50 million
03/12/2024$24.31$23.73
-2.39%		$24.25$23.732,533 shs$96.58 million
03/11/2024$24.65$24.31
-1.38%		$24.80$24.303,332 shs$98.89 million
03/08/2024$24.71$24.65
-0.24%		$24.65$24.30513 shs$100.33 million
03/07/2024$24.88$24.71
-0.68%		$25.50$24.496,523 shs$100.57 million
03/06/2024$24.75$24.88
+0.53%		$25.42$24.726,251 shs$101.21 million
03/05/2024$24.75$24.75$25.00$24.751,853 shs$100.73 million
03/04/2024$25.26$24.75
-2.02%		$25.89$24.757,781 shs$100.73 million
03/01/2024$25.50$25.26
-0.94%		$26.58$25.2613,467 shs$102.76 million
02/29/2024$25.06$25.50
+1.76%		$25.60$24.957,393 shs$103.79 million
02/28/2024$25.30$25.06
-0.95%		$25.26$24.785,020 shs$101.99 million
02/27/2024$24.75$25.30
+2.22%		$25.76$24.605,394 shs$102.97 million
02/26/2024$24.32$24.75
+1.77%		$25.21$24.218,723 shs$100.73 million
02/23/2024$24.99$24.32
-2.68%		$24.77$23.816,797 shs$98.98 million
02/22/2024$24.89$24.99
+0.40%		$25.13$24.2914,746 shs$101.71 million
02/21/2024$25.64$24.89
-2.93%		$26.29$24.759,536 shs$101.25 million
02/20/2024$26.51$25.64
-3.28%		$26.80$25.646,620 shs$104.36 million
02/19/2024$26.51$26.51$27.01$26.416,800 shs$107.90 million

Related Companies:
This page (NASDAQ:STRT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
4 Cryptos BETTER than Bitcoin
True Market Insiders
Does this make you sick?
Allegiance Gold
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press