Skip to main content
STRT logo

Strattec Security Corporation

STRTNASDAQConsumer DiscretionaryAuto Parts

$61.98Today:- (-)1Y −4.16%

As of Oct 15, 2026 close

Market cap
$255.48M
P/E (TTM)
12.40
Forward P/E
11.27
Dividend yield
-
52-week range
$57.01$93.00
Volume (live)
-
Avg. volume (3M)
67.80K

Strattec Security (STRT) Historical Stock Prices

Analyze Strattec Security (STRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Strattec Security (STRT) Interactive Price Chart

Interactive historical price chart showing Strattec Security stock price movements and trends across multiple time periods.

Loading chart...

STRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202661.2162.5060.9161.9861.98114.20K
Oct 14, 202663.1063.5960.5760.9460.9437.20K
Oct 13, 202663.5564.6063.1063.6963.6953.74K
Oct 12, 202663.5264.0463.1563.3663.3633.79K
Oct 9, 202664.5964.9563.4063.7363.7343.13K
Oct 8, 202664.7265.1463.5164.3064.3085.09K
Oct 7, 202665.6566.1064.3264.9164.9132.95K
Oct 6, 202666.5366.7965.5365.9365.9335.21K
Oct 5, 202665.7566.3665.1665.9265.9242.53K
Oct 2, 202666.0066.9965.0665.8065.8041.60K
Oct 1, 202665.1065.9463.8165.7765.7739.28K
Sep 30, 202666.6167.3764.6964.9664.9659.89K
Sep 29, 202666.9867.3165.3866.5566.5584.26K
Sep 28, 202666.8267.5065.7566.5966.5967.69K
Sep 25, 202665.8967.2265.7666.9266.9288.18K
Sep 24, 202667.2267.3365.5065.7865.7895.25K
Sep 23, 202665.6167.4665.6166.9866.9871.91K
Sep 22, 202668.2868.5666.4367.3667.3686.65K
Sep 21, 202668.3068.8567.0767.1967.1929.11K
Sep 18, 202667.5168.4766.7567.5867.58132.00K
Sep 17, 202668.9170.0067.3968.5068.5078.67K
Sep 16, 202669.3769.8467.8968.5368.5367.96K
Sep 15, 202670.8770.8768.7068.7968.7942.41K
Sep 14, 202670.6572.3069.7970.9570.9577.82K
Sep 11, 202672.1072.5970.6171.3871.3877.00K
Sep 10, 202672.0772.6370.7271.0871.0884.27K
Sep 9, 202673.5874.3971.3872.1672.1669.83K
Sep 8, 202675.2275.8973.5574.3474.3482.15K
Sep 4, 202673.2476.4473.2475.8475.8482.61K
Sep 3, 202673.0775.5873.0774.4274.4297.69K
Sep 2, 202669.5974.0069.2873.0773.07161.09K
Sep 1, 202669.2670.5866.9069.1869.1894.60K
Aug 31, 202673.6274.0269.3170.1470.14100.55K
Aug 28, 202670.3275.6370.3275.0475.04121.23K
Aug 27, 202671.9772.9370.1270.2970.2987.48K
Aug 26, 202693.0093.0068.1872.7672.76274.61K
Aug 25, 202677.6779.5077.5579.0779.0771.79K
Aug 24, 202681.7981.7976.7577.6777.6779.37K
Aug 21, 202680.3081.8679.8081.7981.7981.07K
Aug 20, 202680.5180.6477.9579.4179.4159.24K
Aug 19, 202682.0082.5980.3980.5680.5657.28K
Aug 18, 202681.9484.2580.3081.7881.78181.13K
Aug 17, 202682.6082.8081.0081.7481.7448.10K
Aug 14, 202681.0083.7980.2083.3483.34104.81K
Aug 13, 202682.4282.4280.0780.8080.80101.46K
Aug 12, 202683.2384.6080.8381.6781.67106.86K
Aug 11, 202684.3087.2983.0283.4783.47100.29K
Aug 10, 202686.0086.4382.6783.4283.4282.65K
Aug 7, 202686.1888.3186.0886.3986.3946.05K
Aug 6, 202688.5089.6186.1886.8286.8280.00K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.