STRT

Strattec Security Corporation Historical Stock Prices

$69.01
*  
0.32
0.47%
Get STRT Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading STRT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    STRT After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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  69.04  69.705  68.152  69.01 23,255
05/28/2015 68.7 70.95 68.08 68.69 5,289
05/27/2015 68.09 71.49 68.07 68.7 10,925
05/26/2015 72.15 73.3 68.02 68.1 8,597
05/22/2015 72.05 72.9552 71.02 71.6 5,956
05/21/2015 71.19 72.88 70.81 72.01 5,802
05/20/2015 75 75.036 70.69 72.06 17,473
05/19/2015 76.5 77.014 73.51 74.79 22,551
05/18/2015 73.342 77.1 73.09 76.55 8,123
05/15/2015 75.64 76.28 73.88 75.7 6,702
05/14/2015 77.08 77.08 75.0901 75.48 5,828
05/13/2015 73.458 76.1495 73.458 75.27 13,434
05/12/2015 77.25 77.38 74.36 74.77 10,379
05/11/2015 77.06 78.7509 75.66 76.55 14,594
05/08/2015 78.32 78.32 75.48 76.9 10,032
05/07/2015 76.4 78.26 75.09 77.68 9,255
05/06/2015 75.77 77.3 75 76.54 8,218
05/05/2015 77.7 78.82 75.12 75.63 14,738
05/04/2015 78.52 79.4 76.87 77.58 11,614
05/01/2015 75.85 78.49 75.48 77.94 27,106
04/30/2015 78.33 80.29 74.42 75.07 22,514
04/29/2015 80.3 80.5 76.995 78.3 21,611
04/28/2015 80.36 83.51 79.7 80.48 21,299
04/27/2015 82.5 89.89 78.34 79.65 39,967
04/24/2015 78.28 82.81 78.0463 82.34 57,094
04/23/2015 75.91 78 75.77 77.63 32,049
04/22/2015 76.8 77.12 74.744 75.71 19,639
04/21/2015 76.44 77.74 75.84 76.54 23,742
04/20/2015 74.13 76.18 73 76 33,402
04/17/2015 73.52 74.41 72.23 73.83 19,752
04/16/2015 73.3 74.09 72.9 73.79 14,826
04/15/2015 74.1 74.5 72.56 72.89 33,233
04/14/2015 74.19 74.51 72.8301 73.59 15,943
04/13/2015 74.95 74.95 73.6269 74.24 13,870
04/10/2015 74.75 74.99 72.91 74.96 25,080
04/09/2015 74 74.61 72.59 74.38 14,032
04/08/2015 73.61 74.73 72.44 73.98 9,281
04/07/2015 74.07 74.37 72.565 73.23 7,584
04/06/2015 74.16 74.72 71.474 74.07 6,578
04/02/2015 73.35 74.5 72.655 74.03 8,435
04/01/2015 73.14 74.75 71.36 73.8 20,617
03/31/2015 73.64 74.155 73.01 73.84 15,342
03/30/2015 73.2 74.04 72.69 74.04 21,160
03/27/2015 73.44 73.73 72.01 72.7 12,355
03/26/2015 72.24 73.81 72.15 73.07 21,410
03/25/2015 71.71 73.8 71.511 72.83 31,433
03/24/2015 70.9 72 70.9 72 22,962
03/23/2015 70.01 71.42 69.74 71.12 6,349
03/20/2015 70.29 71.99 70.29 70.53 34,577
03/19/2015 70.6 71 69.36 69.95 6,774
03/18/2015 70.866 71.84 70.24 71.24 13,345
03/17/2015 72.4 72.4 70.97 71.1 10,117
03/16/2015 71.48 72.6199 71.24 72.25 26,258
03/13/2015 71.15 71.5 70.23 71.31 27,693
03/12/2015 69.98 71.4 69.7 71.09 16,748
03/11/2015 67.71 70.49 67.71 69.61 23,418
03/10/2015 69.11 69.63 67.6 68.79 47,760
03/09/2015 66.69 70.5 66.69 69.63 35,128
03/06/2015 67.06 69.4199 66 66.69 47,043
03/05/2015 62.5 67.37 62.5 67.28 39,170
03/04/2015 66.29 66.29 60.29 62.47 104,494
03/03/2015 68.29 68.29 66.7 67.04 33,841
03/02/2015 68.52 69.06 68 68.01 26,599
02/27/2015 67.99 68.89 67.4 68.01 17,697
*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?