Free Trial

Strattec Security (STRT) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free STRT Stock Alerts
$27.80
+0.66 (+2.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Strattec Security Stock Price Performance

5 Day
Performance
+3.96%
1 Month
Performance
+20.61%
3 Month
Performance
+10.06%
6 Month
Performance
+28.85%
Year-To-Date
Performance
+9.71%
1 Year
Performance
+48.98%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

STRT Stock Chart for Sunday, June, 2, 2024

STRT Chart by TradingView

Strattec Security Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.14$27.80
+2.43%		$28.11$27.088,841 shs$113.15 million
05/30/2024$26.35$27.14
+3.00%		$27.60$26.5118,953 shs$110.46 million
05/29/2024$26.74$26.35
-1.46%		$27.00$25.8018,804 shs$107.25 million
05/28/2024$26.00$26.74
+2.85%		$26.74$25.4223,725 shs$108.78 million
05/27/2024$26.00$26.00$26.60$25.7611,700 shs$105.82 million
05/24/2024$26.34$26.00
-1.29%		$26.60$25.7611,794 shs$105.82 million
05/23/2024$25.90$26.34
+1.70%		$26.34$25.914,522 shs$107.15 million
05/22/2024$24.97$25.90
+3.72%		$25.90$24.977,908 shs$105.41 million
05/21/2024$24.75$24.97
+0.89%		$25.19$24.6014,867 shs$101.63 million
05/20/2024$24.79$24.75
-0.16%		$25.89$24.705,859 shs$100.73 million
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:STRT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders