MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STRT — Strattec Security Corp
NasdaqStrattec Security Corp
$64.30
-0.61(-0.94%)
- O
- 64.72
- H
- 65.14
- L
- 63.51
- V
- 85.09K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$64.30
Period Return+84.93%
Period High$93.00
Period Low$31.57
Avg Daily Volume76.9K
Total Trading Days365
STRT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $64.72 | $65.14 | $63.51 | $64.30 | $-0.61 | -0.94% | 85,089 | $64.35 | $63.51 $65.14 |
| Oct 7, 2026 | $65.65 | $66.10 | $64.32 | $64.91 | $-1.02 | -1.55% | 32,959 | $64.97 | $64.32 $66.10 |
| Oct 6, 2026 | $66.53 | $66.79 | $65.53 | $65.93 | +$0.01 | +0.02% | 36,369 | $65.95 | $65.53 $66.79 |
| Oct 5, 2026 | $65.75 | $66.36 | $65.16 | $65.92 | +$0.12 | +0.18% | 42,535 | $65.91 | $65.16 $66.36 |
| Oct 2, 2026 | $66.00 | $66.99 | $65.06 | $65.80 | +$0.03 | +0.05% | 41,597 | $66.14 | $65.06 $66.99 |
| Oct 1, 2026 | $65.10 | $65.94 | $63.81 | $65.77 | +$0.81 | +1.25% | 39,281 | $65.23 | $63.81 $65.94 |
| Sep 30, 2026 | $66.61 | $67.37 | $64.69 | $64.96 | $-1.59 | -2.39% | 59,889 | $65.63 | $64.69 $67.37 |
| Sep 29, 2026 | $66.98 | $67.31 | $65.38 | $66.55 | $-0.04 | -0.06% | 84,260 | $66.42 | $65.38 $67.31 |
| Sep 28, 2026 | $66.82 | $67.50 | $65.75 | $66.59 | $-0.33 | -0.49% | 67,693 | $66.48 | $65.75 $67.50 |
| Sep 25, 2026 | $65.89 | $67.22 | $65.76 | $66.92 | +$1.14 | +1.73% | 88,179 | $66.34 | $65.76 $67.22 |
| Sep 24, 2026 | $67.22 | $67.33 | $65.50 | $65.78 | $-1.20 | -1.79% | 95,248 | $66.10 | $65.50 $67.33 |
| Sep 23, 2026 | $65.61 | $67.46 | $65.61 | $66.98 | $-0.38 | -0.56% | 71,907 | $66.82 | $65.61 $67.46 |
| Sep 22, 2026 | $68.28 | $68.56 | $66.43 | $67.36 | +$0.17 | +0.25% | 86,649 | $67.24 | $66.43 $68.56 |
| Sep 21, 2026 | $68.30 | $68.85 | $67.07 | $67.19 | $-0.39 | -0.58% | 29,113 | $67.61 | $67.07 $68.85 |
| Sep 18, 2026 | $67.51 | $68.47 | $66.75 | $67.58 | $-0.92 | -1.34% | 132,000 | $67.64 | $66.75 $68.47 |
| Sep 17, 2026 | $68.91 | $70.00 | $67.39 | $68.50 | $-0.03 | -0.04% | 78,673 | $68.68 | $67.39 $70.00 |
| Sep 16, 2026 | $69.37 | $69.84 | $67.89 | $68.53 | $-0.26 | -0.38% | 67,965 | $68.59 | $67.89 $69.84 |
| Sep 15, 2026 | $70.87 | $70.87 | $68.70 | $68.79 | $-2.16 | -3.04% | 42,414 | $69.41 | $68.70 $70.87 |
| Sep 14, 2026 | $70.65 | $72.30 | $69.79 | $70.95 | $-0.43 | -0.60% | 77,818 | $71.03 | $69.79 $72.30 |
| Sep 11, 2026 | $72.10 | $72.59 | $70.62 | $71.38 | +$0.30 | +0.42% | 76,999 | $71.59 | $70.62 $72.59 |
| Sep 10, 2026 | $72.07 | $72.63 | $70.72 | $71.08 | $-1.08 | -1.50% | 84,269 | $71.50 | $70.72 $72.63 |
| Sep 9, 2026 | $73.58 | $74.39 | $71.38 | $72.16 | $-2.18 | -2.93% | 69,829 | $72.40 | $71.38 $74.39 |
| Sep 8, 2026 | $75.22 | $75.89 | $73.55 | $74.34 | $-1.50 | -1.98% | 82,152 | $74.89 | $73.55 $75.89 |
| Sep 4, 2026 | $73.24 | $76.44 | $73.24 | $75.84 | +$1.42 | +1.91% | 82,609 | $75.10 | $73.24 $76.44 |
| Sep 3, 2026 | $73.07 | $75.58 | $73.07 | $74.42 | +$1.35 | +1.85% | 97,695 | $74.65 | $73.07 $75.58 |
| Sep 2, 2026 | $69.59 | $74.00 | $69.28 | $73.07 | +$3.89 | +5.62% | 161,064 | $72.28 | $69.28 $74.00 |
| Sep 1, 2026 | $69.26 | $70.58 | $66.90 | $69.18 | $-0.96 | -1.37% | 94,598 | $69.19 | $66.90 $70.58 |
| Aug 31, 2026 | $73.62 | $74.02 | $69.31 | $70.14 | $-4.90 | -6.53% | 100,549 | $71.10 | $69.31 $74.02 |
| Aug 28, 2026 | $70.32 | $75.63 | $70.32 | $75.04 | +$4.75 | +6.76% | 121,234 | $73.31 | $70.32 $75.63 |
| Aug 27, 2026 | $71.97 | $72.93 | $70.12 | $70.29 | $-2.47 | -3.39% | 87,482 | $71.31 | $70.12 $72.93 |