Strattec Security Corporation (STRT) Historical Stock Data
24.79 ↓1.09 (-4.21%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, STRT is down -0.10% a day on average. There have been 17 days where Strattec Security Corporation closed green and 13 days where STRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 25.69 | 24.79 | ↓$0.90 (-3.50%) | 24.60 | 25.75 | 13.11K |
| 2024-05-16 | 24.41 | 25.88 | ↑$1.48 (6.04%) | 24.41 | 25.92 | 13.50K |
| 2024-05-15 | 23.73 | 24.19 | ↑$0.46 (1.94%) | 23.16 | 24.35 | 22.77K |
| 2024-05-14 | 24.26 | 23.67 | ↓$0.59 (-2.43%) | 23.16 | 24.90 | 40.12K |
| 2024-05-13 | 23.95 | 24.04 | ↑$0.09 (0.38%) | 23.78 | 24.83 | 20.74K |
| 2024-05-10 | 23.51 | 23.75 | ↑$0.24 (1.02%) | 23.23 | 24.52 | 11.51K |
| 2024-05-09 | 21.58 | 22.38 | ↑$0.80 (3.71%) | 21.50 | 22.38 | 11.48K |
| 2024-05-08 | 21.57 | 21.60 | ↑$0.03 (0.14%) | 21.50 | 22.55 | 4.51K |
| 2024-05-07 | 22.12 | 21.54 | ↓$0.57 (-2.60%) | 21.54 | 22.58 | 10.25K |
| 2024-05-06 | 22.92 | 22.75 | ↓$0.17 (-0.74%) | 22.04 | 23.23 | 4.95K |
| 2024-05-03 | 22.97 | 22.86 | ↓$0.11 (-0.46%) | 22.65 | 23.31 | 5.19K |
| 2024-05-02 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 1.77K |
| 2024-05-01 | 23.04 | 23.04 | ↑$0.00 (0.00%) | 23.04 | 23.04 | 321 |
| 2024-04-30 | 22.99 | 22.80 | ↓$0.19 (-0.83%) | 22.52 | 22.99 | 4.75K |
| 2024-04-29 | 22.32 | 22.65 | ↑$0.33 (1.48%) | 22.32 | 22.65 | 1.79K |
| 2024-04-26 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 151 |
| 2024-04-25 | 22.37 | 23.00 | ↑$0.63 (2.83%) | 22.37 | 23.02 | 6.88K |
| 2024-04-24 | 22.74 | 22.52 | ↓$0.22 (-0.97%) | 21.92 | 22.74 | 2.38K |
| 2024-04-23 | 22.15 | 21.80 | ↓$0.35 (-1.58%) | 21.66 | 22.15 | 3.92K |
| 2024-04-22 | 21.61 | 21.91 | ↑$0.30 (1.39%) | 21.49 | 22.29 | 9.44K |
| 2024-04-19 | 22.13 | 22.45 | ↑$0.32 (1.45%) | 21.95 | 22.45 | 8.61K |
| 2024-04-18 | 22.04 | 22.48 | ↑$0.44 (2.00%) | 22.00 | 22.48 | 3.42K |
| 2024-04-17 | 23.22 | 21.90 | ↓$1.32 (-5.70%) | 21.90 | 23.22 | 8.24K |
| 2024-04-16 | 23.11 | 22.91 | ↓$0.20 (-0.87%) | 22.65 | 23.11 | 7.03K |
| 2024-04-15 | 24.40 | 23.00 | ↓$1.40 (-5.72%) | 22.27 | 24.69 | 16.73K |
| 2024-04-12 | 24.42 | 24.70 | ↑$0.28 (1.15%) | 24.42 | 25.28 | 2.33K |
| 2024-04-11 | 24.39 | 24.56 | ↑$0.17 (0.70%) | 24.30 | 24.65 | 1.94K |
| 2024-04-10 | 24.46 | 24.27 | ↓$0.19 (-0.78%) | 23.78 | 24.70 | 5.67K |
| 2024-04-09 | 25.00 | 24.72 | ↓$0.28 (-1.12%) | 24.50 | 25.04 | 3.87K |
| 2024-04-08 | 24.96 | 25.00 | ↑$0.04 (0.16%) | 24.78 | 25.36 | 3.48K |
Create an account or log in to view more rows.
$STRT I like green candles on my birthday cake
$STRT love cooking these little bears on here
$STRT lol who sold
$STRT bear trap
$STRT still bullish
$STRT warming up
$STRT nearing a decent swing entry point
$STRT Good morning gang!
$STRT if your selling dont regret it later
$STRT CHUG CHUG CHUG