USX:STRT - Strattec Security Corporation Strattec Security Corporation
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 USD 37.8 36.98 37.0 37.5 37.5 +0.050 (+0.13%) 9,338
15 Sep 2021 USD 37.86 37.45 37.45 37.45 37.45 +0.200 (+0.54%) 2,745
14 Sep 2021 USD 37.48 37.0449 37.48 37.25 37.25 -0.370 (-0.98%) 10,466
13 Sep 2021 USD 37.95 37.2 37.2 37.62 37.62 +0.120 (+0.32%) 10,578
10 Sep 2021 USD 38.0261 36.7292 37.22 37.5 37.5 +0.750 (+2.04%) 9,453
9 Sep 2021 USD 37.44 36.25 37.28 36.75 36.75 -0.950 (-2.52%) 19,490
8 Sep 2021 USD 38.2 37.0 38.2 37.7 37.7 -0.370 (-0.97%) 13,678
7 Sep 2021 USD 38.884 37.81 38.79 38.07 38.07 -0.140 (-0.37%) 6,778
3 Sep 2021 USD 38.38 37.0785 37.61 38.21 38.21 +0.710 (+1.89%) 7,447
2 Sep 2021 USD 38.02 37.3 37.41 37.5 37.5 +0.305 (+0.82%) 3,599
1 Sep 2021 USD 38.0 37.15 37.6 37.1946 37.1946 -0.105 (-0.28%) 6,472
31 Aug 2021 USD 37.91 36.85 37.51 37.3 37.3 +0.180 (+0.48%) 14,308
30 Aug 2021 USD 38.23 36.28 38.1 37.12 37.12 -0.980 (-2.57%) 19,876
27 Aug 2021 USD 39.625 38.1 39.1 38.1 38.1 -1.820 (-4.56%) 24,095
26 Aug 2021 USD 40.5 39.1 40.31 39.92 39.92 -0.230 (-0.57%) 11,549
25 Aug 2021 USD 40.99 40.15 40.4 40.15 40.15 -0.500 (-1.23%) 6,602
24 Aug 2021 USD 41.34 40.1 40.1 40.65 40.65 +1.010 (+2.55%) 8,949
23 Aug 2021 USD 40.865 39.57 40.2 39.64 39.64 -0.150 (-0.38%) 16,029
20 Aug 2021 USD 41.2194 39.1 40.79 39.79 39.79 -0.620 (-1.53%) 12,658
19 Aug 2021 USD 42.03 40.41 41.79 40.41 40.41 -1.490 (-3.56%) 9,209
18 Aug 2021 USD 42.74 41.83 42.33 41.9 41.9 -0.250 (-0.59%) 8,402
17 Aug 2021 USD 43.88 41.5 43.46 42.15 42.15 -1.940 (-4.40%) 27,568
16 Aug 2021 USD 44.47 41.9 42.73 44.09 44.09 +1.360 (+3.18%) 28,640
13 Aug 2021 USD 44.0 42.4042 44.0 42.73 42.73 -1.220 (-2.78%) 12,185
12 Aug 2021 USD 44.87 42.39 44.5 43.95 43.95 +0.550 (+1.27%) 6,282
11 Aug 2021 USD 45.2 42.58 45.0 43.4 43.4 -1.810 (-4.00%) 19,378
10 Aug 2021 USD 45.82 43.13 43.13 45.21 45.21 +1.790 (+4.12%) 17,863
9 Aug 2021 USD 43.9 42.29 42.3 43.42 43.42 +1.790 (+4.30%) 11,020
6 Aug 2021 USD 41.64 39.11 39.11 41.63 41.63 +2.530 (+6.47%) 12,063
5 Aug 2021 USD 40.21 39.1 39.99 39.1 39.1 -1.200 (-2.98%) 8,564