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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 23.54 23.9 23.0865 23.73 23.73 +0.37 (+1.58%) 3,153
27 Mar 2024 USD 23.59 23.65 23.02 23.36 23.36 +0.01 (+0.04%) 5,791
26 Mar 2024 USD 23.4 24.48 23.35 23.35 23.35 +0.06 (+0.26%) 2,786
25 Mar 2024 USD 22.55 23.39 22.23 23.29 23.29 +0.99 (+4.44%) 7,258
22 Mar 2024 USD 22 22.3 21.43 22.3 22.3 +0.46 (+2.11%) 8,976
21 Mar 2024 USD 23 23 21.55 21.84 21.84 -0.61 (-2.72%) 23,468
20 Mar 2024 USD 22.355 22.7 22.205 22.45 22.45 +0.35 (+1.58%) 7,751
19 Mar 2024 USD 22.2 22.7 22.08 22.1 22.1 -0.01 (-0.05%) 5,926
18 Mar 2024 USD 22.51 22.9 22.11 22.11 22.11 -0.39 (-1.73%) 8,247
15 Mar 2024 USD 24.34 24.34 22.44 22.5 22.5 -0.6 (-2.60%) 9,812
14 Mar 2024 USD 23.71 24.14 23 23.1 23.1 -0.61 (-2.57%) 11,455
13 Mar 2024 USD 24 24.295 23.71 23.71 23.71 -0.02 (-0.08%) 6,451
12 Mar 2024 USD 24.1 24.25 23.73 23.73 23.73 -0.58 (-2.39%) 2,533
11 Mar 2024 USD 24.65 24.8 24.3 24.31 24.31 -0.34 (-1.38%) 3,332
8 Mar 2024 USD 24.3 24.65 24.3 24.65 24.65 -0.06 (-0.24%) 513
7 Mar 2024 USD 25.1 25.5 24.49 24.71 24.71 -0.17 (-0.68%) 6,524
6 Mar 2024 USD 24.804 25.42 24.72 24.88 24.88 +0.13 (+0.53%) 6,251
5 Mar 2024 USD 25 25 24.75 24.75 24.75 0.0 (0.0%) 1,853
4 Mar 2024 USD 25.26 25.89 24.75 24.75 24.75 -0.51 (-2.02%) 7,781
1 Mar 2024 USD 25.95 26.575 25.26 25.26 25.26 -0.24 (-0.94%) 13,467
29 Feb 2024 USD 25.25 25.6 24.95 25.5 25.5 +0.44 (+1.76%) 7,393
28 Feb 2024 USD 25.2 25.26 24.78 25.06 25.06 -0.24 (-0.95%) 5,020
27 Feb 2024 USD 24.6 25.76 24.6 25.3 25.3 +0.555 (+2.24%) 5,394
26 Feb 2024 USD 24.46 25.21 24.2101 24.745 24.745 +0.425 (+1.75%) 8,723
23 Feb 2024 USD 24.61 24.77 23.808 24.32 24.32 -0.1 (-0.41%) 6,797
22 Feb 2024 USD 24.95 25.125 24.29 24.42 24.42 -0.47 (-1.89%) 14,746
21 Feb 2024 USD 25.56 26.29 24.75 24.89 24.89 -0.75 (-2.93%) 9,536
20 Feb 2024 USD 26.8 26.8 25.64 25.64 25.64 -0.87 (-3.28%) 6,620
16 Feb 2024 USD 26.75 27.01 26.41 26.51 26.51 -0.29 (-1.08%) 6,828
15 Feb 2024 USD 26.75 27.595 26.53 26.8 26.8 -0.045 (-0.17%) 6,192



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms