STRATTEC SECURITY CORPORATION - Common Stock (NQ:STRT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	60.89	66.10	60.30	62.21	175,421	+1.19(+1.95%)
Jun 27, 2025	60.35	61.37	58.60	61.02	587,869	+1.03(+1.72%)
Jun 26, 2025	58.31	60.20	57.06	59.99	117,689	+2.07(+3.57%)
Jun 25, 2025	58.76	58.76	57.24	57.92	60,026	-0.08(-0.14%)
Jun 24, 2025	58.00	59.00	56.88	58.00	105,798	+0.76(+1.33%)
Jun 23, 2025	56.98	58.03	55.35	57.24	122,125	-0.03(-0.05%)
Jun 20, 2025	58.98	59.00	56.54	57.27	42,579	-1.45(-2.47%)
Jun 18, 2025	59.05	59.64	57.71	58.72	34,755	-0.61(-1.03%)
Jun 17, 2025	59.61	60.31	58.49	59.33	46,892	-0.44(-0.74%)
Jun 16, 2025	57.67	60.43	56.01	59.77	74,088	+1.81(+3.12%)
Jun 13, 2025	58.25	60.96	57.71	57.96	61,571	-1.36(-2.29%)
Jun 12, 2025	59.20	61.44	57.68	59.32	52,505	-0.63(-1.05%)
Jun 11, 2025	59.41	61.77	57.57	59.95	104,040	+1.60(+2.74%)
Jun 10, 2025	55.65	58.58	55.25	58.35	80,013	+3.33(+6.05%)
Jun 09, 2025	54.43	56.00	53.69	55.02	52,661	+0.68(+1.25%)
Jun 06, 2025	54.52	55.55	53.00	54.34	42,313	-0.09(-0.17%)
Jun 05, 2025	55.41	55.56	53.57	54.43	26,976	-0.79(-1.43%)
Jun 04, 2025	55.16	55.77	54.00	55.22	36,924	-0.07(-0.13%)
Jun 03, 2025	55.15	56.62	54.50	55.29	50,447	+1.07(+1.97%)
Jun 02, 2025	55.25	55.97	52.42	54.22	67,374	-1.76(-3.14%)
May 30, 2025	53.99	56.70	53.06	55.98	48,613	+1.99(+3.69%)
May 29, 2025	53.53	54.01	51.77	53.99	71,713	+0.74(+1.39%)
May 28, 2025	53.57	53.85	52.49	53.25	34,313	-0.04(-0.08%)
May 27, 2025	52.67	53.84	51.87	53.29	75,167	+1.45(+2.80%)
May 23, 2025	50.42	54.44	50.23	51.84	74,754	+0.04(+0.08%)
May 22, 2025	52.42	53.70	50.25	51.80	66,811	-1.47(-2.76%)
May 21, 2025	51.89	54.01	49.20	53.27	52,056	+2.71(+5.36%)
May 20, 2025	50.50	50.80	49.15	50.56	35,090	+0.07(+0.14%)
May 19, 2025	48.28	50.50	48.00	50.49	46,707	+2.21(+4.58%)
May 16, 2025	50.50	50.52	47.23	48.28	47,101	-1.78(-3.56%)
May 15, 2025	49.18	52.00	47.76	50.06	58,151	+1.84(+3.82%)
May 14, 2025	44.52	49.67	44.44	48.22	69,164	+4.54(+10.39%)
May 13, 2025	42.46	44.46	42.46	43.68	22,090	+2.08(+5.00%)
May 12, 2025	43.49	44.91	40.00	41.60	26,773	+1.68(+4.21%)
May 09, 2025	37.50	42.51	37.50	39.92	30,192	+3.32(+9.07%)
May 08, 2025	34.68	36.86	33.79	36.60	24,468	+2.82(+8.35%)
May 07, 2025	35.29	35.71	33.50	33.78	22,796	-1.42(-4.03%)
May 06, 2025	33.60	35.89	33.26	35.20	29,284	+1.21(+3.56%)
May 05, 2025	35.03	35.03	33.96	33.99	17,917	-1.12(-3.19%)
May 02, 2025	34.48	35.11	33.59	35.11	22,142	+1.08(+3.17%)