STRT

Strattec Security Corporation Historical Stock Prices

$62.24
*  
0.85
1.35%
Get STRT Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading STRT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    STRT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.06  63.16  61.95  62.24 10,557
09/01/2015 62.06 63.16 61.95 62.24 10,557
08/31/2015 62.8 65.26 62 63.09 10,559
08/28/2015 63.95 65.01 62.003 62.17 9,567
08/27/2015 65.39 65.3999 62.06 64.08 12,863
08/26/2015 66.14 66.14 64.14 64.75 10,114
08/25/2015 68.06 68.06 64.65 64.88 24,073
08/24/2015 66 66.88 65.51 65.51 15,890
08/21/2015 68 69 67.02 67.64 15,669
08/20/2015 68.81 69.5 68.5 68.5 9,074
08/19/2015 68 69.33 68 69.02 14,301
08/18/2015 68.82 69.33 67.06 68.18 10,931
08/17/2015 67.35 69.31 67.35 68.82 7,084
08/14/2015 68.12 69.22 66.63 67.67 6,011
08/13/2015 68.508 68.508 66.33 67.77 8,051
08/12/2015 67.5 68.14 66.64 67.44 6,953
08/11/2015 68.495 69.44 67.5 67.76 14,576
08/10/2015 64 69.4999 64 68.5 19,026
08/07/2015 66.4 70 63.11 68.5 27,281
08/06/2015 68.6 70 68 68.21 22,918
08/05/2015 70.06 70.15 67.76 68.8 11,899
08/04/2015 70.8669 70.8669 68.9 69.06 6,003
08/03/2015 70.79 72.0499 69.33 70.68 6,044
07/31/2015 68.29 70.92 67 70.29 11,895
07/30/2015 70.46 70.46 67.53 68.6 8,747
07/29/2015 71.57 72 70 70.6 13,257
07/28/2015 72.93 76.91 71.7 72.09 17,759
07/27/2015 77 78.2 73 73.1 11,536
07/24/2015 77.14 78.24 76.7 77.64 12,873
07/23/2015 77.95 78.79 76.33 76.67 11,732
07/22/2015 75.06 78.62 74.58 78.01 16,345
07/21/2015 75 75.73 73.82 75.43 22,937
07/20/2015 74.18 76.99 74.101 74.83 22,294
07/17/2015 73.17 74.69 73.17 74.03 7,810
07/16/2015 71.88 73.8 71.31 73.12 8,993
07/15/2015 70.34 71.8 70.2225 71.44 12,895
07/14/2015 69.02 70.5 68.6379 70.29 10,487
07/13/2015 69.26 69.62 68.06 69.01 4,130
07/10/2015 68.24 69.25 67.81 68.91 9,291
07/09/2015 67.85 69.25 67.53 67.6 7,350
07/08/2015 68.54 69.801 67.99 68.01 8,012
07/07/2015 67.5 69.31 67.5 69.31 14,863
07/06/2015 69.06 69.46 67.5 67.87 9,669
07/02/2015 69.74 70.13 68.725 69.63 6,552
07/01/2015 69.7 70.08 69.01 69.55 4,041
06/30/2015 69.03 70.25 68.26 68.7 18,144
06/29/2015 69.4 69.45 68.01 68.75 10,788
06/26/2015 68.5 70.64 68.5 70.26 57,977
06/25/2015 67.15 68.38 65.24 68.35 9,463
06/24/2015 67.23 68.88 67.14 67.16 11,224
06/23/2015 65.2 67.51 64.5013 66.83 12,913
06/22/2015 67.52 69.04 64 65.28 32,090
06/19/2015 68.78 69.28 60.11 67.06 49,996
06/18/2015 71.4 71.4 69.9 70.34 18,463
06/17/2015 71.5 71.5 70.4 70.6 3,349
06/16/2015 70.355 70.5 69.28 70 5,360
06/15/2015 69.5001 70.86 69.5001 70.11 6,579
06/12/2015 70.12 70.49 69.1072 70.17 9,125
06/11/2015 70.19 71.565 70.15 70.37 4,020
06/10/2015 70.41 71.36 70 70.38 19,839
06/09/2015 70.8 72.08 68.29 70.24 7,533
06/08/2015 70.32 72.1368 69.21 70.65 3,501
06/05/2015 69.25 72.9 69.15 70.15 9,746
06/04/2015 71 71 69.24 69.61 47,161
06/03/2015 71 71.464 70 71 16,852
06/02/2015 69.28 71.03 69.14 70.75 11,941
06/01/2015 69.63 70.25 68.69 69.98 12,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?