investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$STRT: STRATTEC SECURITY CORPORATION - Common Stock

+ Auto, Security



Clear duplicates of prices



2025-12-29
STRT 2025-12-29 00:08:180.00 0.00 -0.63%
STRT 2025-12-29 06:03:27126.37 58.65 -0.63%
STRT 2025-12-29 08:03:4396.60 66.84 -0.63%
STRT 2025-12-29 10:03:25102.91 59.99 -0.63%
STRT 2025-12-29 11:02:2979.33 77.87 -0.89%
STRT 2025-12-29 12:03:2478.49 78.00 -1.71%
STRT 2025-12-29 13:02:4878.13 77.65 -2.13%
STRT 2025-12-29 14:04:2978.39 77.65 -1.79%
STRT 2025-12-29 15:02:3778.12 77.87 -2.00%
STRT 2025-12-29 16:03:3078.42 77.95 -1.96%
STRT 2025-12-29 17:02:3477.75 75.98 -2.50%
STRT 2025-12-29 18:03:1878.02 76.97 -2.52%
STRT 2025-12-29 19:02:5278.02 77.05 -2.52%
STRT 2025-12-29 20:03:2877.98 77.14 -2.52%
STRT 2025-12-29 21:04:530.00 0.00 -2.52%
2025-12-30
STRT 2025-12-30 06:03:23123.96 58.65 -2.52%
STRT 2025-12-30 08:03:3096.60 66.84 -2.52%
STRT 2025-12-30 09:02:3696.60 70.56 -2.52%
STRT 2025-12-30 10:03:29102.56 63.78 -2.52%
STRT 2025-12-30 11:02:3479.37 76.90 0.86%
STRT 2025-12-30 12:03:2479.38 78.72 1.91%
STRT 2025-12-30 13:02:3179.38 78.75 2.15%
STRT 2025-12-30 14:03:2979.31 78.43 1.74%
STRT 2025-12-30 15:02:3478.70 78.06 1.32%
STRT 2025-12-30 16:03:3477.72 77.55 0.36%
STRT 2025-12-30 17:02:3078.64 75.65 -0.40%
STRT 2025-12-30 18:03:2277.67 76.62 -0.41%
STRT 2025-12-30 19:02:5378.64 75.65 -0.41%
STRT 2025-12-30 21:04:070.00 0.00 -0.41%
2025-12-31
STRT 2025-12-31 06:03:2377.30 31.02 -0.41%
STRT 2025-12-31 08:03:2978.62 66.84 -0.41%
STRT 2025-12-31 11:02:3078.62 77.80 1.26%
STRT 2025-12-31 12:03:2577.67 76.59 -0.08%
STRT 2025-12-31 13:02:3277.16 76.59 -0.09%
STRT 2025-12-31 14:03:2377.13 76.50 -0.41%
STRT 2025-12-31 15:02:3377.45 76.61 -0.05%
STRT 2025-12-31 16:03:2377.35 76.59 -0.30%
STRT 2025-12-31 17:02:3177.62 74.67 -1.30%
STRT 2025-12-31 18:03:2177.62 74.67 -1.31%
STRT 2025-12-31 19:02:5576.74 75.70 -1.31%
STRT 2025-12-31 20:03:1976.75 75.70 -1.31%
STRT 2025-12-31 21:06:360.00 0.00 -1.31%
2026-01-01
STRT 2026-01-01 19:02:5576.75 75.70 -1.31%
STRT 2026-01-01 22:09:020.00 0.00 -1.31%
2026-01-02
STRT 2026-01-02 06:03:1986.00 30.61 -1.31%
STRT 2026-01-02 08:03:1886.00 66.84 -1.31%
STRT 2026-01-02 11:02:3178.70 76.56 0.64%
STRT 2026-01-02 12:03:2274.81 74.40 -2.24%
STRT 2026-01-02 13:02:4174.77 74.40 -1.98%
STRT 2026-01-02 14:03:2975.78 74.87 -0.87%
STRT 2026-01-02 15:02:3875.53 74.22 -1.23%
STRT 2026-01-02 16:03:2575.88 75.51 -0.54%
STRT 2026-01-02 17:02:3677.51 73.84 -0.13%
STRT 2026-01-02 21:05:560.00 0.00 -0.13%
2026-01-05
STRT 2026-01-05 06:03:2986.00 30.42 -0.13%
STRT 2026-01-05 08:03:5586.00 67.98 -0.13%
STRT 2026-01-05 10:03:3286.00 61.24 -0.13%
STRT 2026-01-05 11:02:3478.03 76.23 1.42%
STRT 2026-01-05 12:03:2976.63 75.89 -0.04%
STRT 2026-01-05 13:02:4177.83 75.76 1.01%
STRT 2026-01-05 14:03:3278.78 77.81 3.06%
STRT 2026-01-05 15:02:3877.89 77.39 2.17%
STRT 2026-01-05 16:03:2977.31 76.70 1.26%
STRT 2026-01-05 17:02:3577.80 74.90 0.46%
STRT 2026-01-05 18:03:2276.89 75.84 0.46%
STRT 2026-01-05 19:03:0077.80 74.90 0.46%
2026-01-06
STRT 2026-01-06 05:02:4276.59 33.57 0.46%
STRT 2026-01-06 06:03:3376.59 30.70 0.46%
STRT 2026-01-06 08:03:3178.61 67.98 0.46%
STRT 2026-01-06 11:02:3375.35 74.59 -1.80%
STRT 2026-01-06 12:03:2473.59 73.09 -3.75%
STRT 2026-01-06 13:02:3172.80 72.15 -5.48%
STRT 2026-01-06 14:03:2673.35 72.78 -4.56%
STRT 2026-01-06 15:02:3173.95 73.31 -3.50%
STRT 2026-01-06 16:03:2874.91 74.15 -2.78%
STRT 2026-01-06 17:02:3176.45 73.51 -1.84%
STRT 2026-01-06 18:03:2876.45 73.51 -1.83%
STRT 2026-01-06 20:03:2875.52 74.47 -1.83%
STRT 2026-01-06 21:05:100.00 0.00 -1.83%
2026-01-07
STRT 2026-01-07 06:03:2486.00 29.99 -1.83%
STRT 2026-01-07 07:02:3982.00 29.99 -1.83%
STRT 2026-01-07 11:02:2977.30 76.58 2.68%
STRT 2026-01-07 12:03:2276.70 75.75 2.07%
STRT 2026-01-07 13:02:3076.56 75.70 1.37%
STRT 2026-01-07 14:03:2676.69 76.09 1.70%
STRT 2026-01-07 15:02:3175.63 74.90 0.50%
STRT 2026-01-07 16:03:2775.49 75.06 0.56%
STRT 2026-01-07 17:02:3476.76 73.84 0.43%
STRT 2026-01-07 18:03:2276.76 73.84 0.44%
STRT 2026-01-07 19:02:5575.86 74.81 0.44%
STRT 2026-01-07 20:03:2275.83 74.78 0.44%
STRT 2026-01-07 21:06:490.00 0.00 0.44%
2026-01-08
STRT 2026-01-08 06:03:2486.00 30.27 0.44%
STRT 2026-01-08 09:02:3086.00 30.12 0.44%
STRT 2026-01-08 11:02:3376.70 75.40 1.09%
STRT 2026-01-08 12:03:2576.98 76.50 2.24%
STRT 2026-01-08 13:02:3377.50 76.34 2.45%
STRT 2026-01-08 14:03:3076.75 76.34 1.65%
STRT 2026-01-08 15:02:3677.27 76.43 2.35%
STRT 2026-01-08 16:03:3177.50 76.45 2.69%
STRT 2026-01-08 17:02:3378.75 75.72 2.57%
STRT 2026-01-08 18:03:2578.75 75.72 2.56%
STRT 2026-01-08 21:06:230.00 0.00 2.56%
2026-01-09
STRT 2026-01-09 05:02:2986.00 76.84 2.56%
STRT 2026-01-09 11:02:1677.22 76.00 -0.48%
STRT 2026-01-09 12:03:0876.80 76.05 -0.60%
STRT 2026-01-09 13:02:2476.99 76.33 -0.33%
STRT 2026-01-09 14:03:0977.25 76.97 0.05%
STRT 2026-01-09 15:02:2277.34 76.76 -0.19%
STRT 2026-01-09 16:03:1177.25 76.98 0.05%
STRT 2026-01-09 17:02:1779.00 76.25 0.73%
STRT 2026-01-09 18:03:0179.00 76.25 0.71%
STRT 2026-01-09 19:02:3978.28 77.22 0.71%
STRT 2026-01-09 20:03:0678.32 77.26 0.71%
STRT 2026-01-09 21:06:050.00 0.00 0.71%
2026-01-12
STRT 2026-01-12 05:02:3780.00 34.18 0.71%
STRT 2026-01-12 06:03:1880.00 31.26 0.71%
STRT 2026-01-12 08:03:1680.00 31.26 0.05%
STRT 2026-01-12 09:02:2080.00 77.01 0.05%
STRT 2026-01-12 11:02:2779.35 77.84 0.70%
STRT 2026-01-12 12:03:1679.66 79.06 2.33%
STRT 2026-01-12 13:02:2079.91 79.11 2.64%
STRT 2026-01-12 14:03:1381.47 80.48 4.08%
STRT 2026-01-12 15:02:2782.51 81.73 5.46%
STRT 2026-01-12 16:03:2182.11 81.90 5.63%
STRT 2026-01-12 17:02:2182.75 79.59 4.13%
STRT 2026-01-12 18:03:1882.75 79.59 4.10%
STRT 2026-01-12 19:03:0481.65 80.56 4.10%
STRT 2026-01-12 20:03:1282.75 79.59 4.10%
STRT 2026-01-12 21:04:500.00 0.00 4.10%
2026-01-13
STRT 2026-01-13 05:02:2386.00 35.68 4.10%
STRT 2026-01-13 06:03:1985.00 32.63 4.10%
STRT 2026-01-13 09:02:2785.00 32.47 4.10%
STRT 2026-01-13 10:03:1385.00 74.45 4.10%
STRT 2026-01-13 11:02:2080.00 79.20 -1.74%
STRT 2026-01-13 12:03:1580.23 79.56 -1.20%
STRT 2026-01-13 13:02:2480.69 80.40 -0.82%
STRT 2026-01-13 14:03:1881.91 81.01 0.73%
STRT 2026-01-13 15:02:2681.62 81.00 0.37%
STRT 2026-01-13 16:03:1981.62 81.01 0.55%
STRT 2026-01-13 17:02:2683.00 80.30 1.45%
STRT 2026-01-13 18:03:1483.00 80.30 1.39%
STRT 2026-01-13 19:02:4482.41 81.31 1.39%
STRT 2026-01-13 20:03:1782.39 81.30 1.39%
STRT 2026-01-13 21:04:470.00 0.00 1.39%
2026-01-14
STRT 2026-01-14 05:02:2986.00 35.99 1.39%
STRT 2026-01-14 06:03:1686.00 32.92 1.39%
STRT 2026-01-14 08:03:1286.00 32.75 1.39%
STRT 2026-01-14 09:02:1886.00 33.18 1.39%
STRT 2026-01-14 10:03:1386.00 32.75 1.39%
STRT 2026-01-14 11:02:1682.00 80.59 0.05%
STRT 2026-01-14 12:03:1380.91 80.01 -1.56%
STRT 2026-01-14 13:02:1980.50 79.98 -1.97%
STRT 2026-01-14 14:03:1480.32 79.76 -2.00%
STRT 2026-01-14 15:02:1880.51 79.76 -2.51%
STRT 2026-01-14 16:03:1581.10 80.33 -1.43%
STRT 2026-01-14 17:02:1882.88 79.69 -1.45%
STRT 2026-01-14 18:03:2881.76 80.67 -1.44%
STRT 2026-01-14 19:02:3582.88 79.69 -1.44%
STRT 2026-01-14 20:03:2281.71 80.62 -1.44%
STRT 2026-01-14 21:03:230.00 0.00 -1.44%
2026-01-15
STRT 2026-01-15 05:02:1786.00 75.00 -1.44%
STRT 2026-01-15 11:02:2282.31 80.34 0.56%
STRT 2026-01-15 12:03:1884.91 84.54 4.34%
STRT 2026-01-15 13:02:2385.55 85.18 4.79%
STRT 2026-01-15 14:03:1985.55 84.62 4.67%
STRT 2026-01-15 15:02:2384.99 84.60 4.54%
STRT 2026-01-15 16:03:2185.25 84.54 4.58%
STRT 2026-01-15 17:02:2686.00 84.07 5.46%
STRT 2026-01-15 18:03:1486.00 85.16 5.50%
STRT 2026-01-15 19:02:3586.00 85.18 5.50%
STRT 2026-01-15 20:03:0786.00 85.23 5.50%
STRT 2026-01-15 21:04:380.00 0.00 5.50%
2026-01-16
STRT 2026-01-16 05:02:28133.78 80.64 5.50%
STRT 2026-01-16 06:03:23136.31 80.64 5.50%
STRT 2026-01-16 08:03:2696.60 80.64 5.50%
STRT 2026-01-16 10:03:1696.60 75.00 5.50%
STRT 2026-01-16 11:02:2085.71 83.86 -1.14%
STRT 2026-01-16 12:03:1583.20 82.40 -3.69%
STRT 2026-01-16 13:02:2282.88 82.11 -3.53%
STRT 2026-01-16 14:03:2082.29 81.36 -4.79%
STRT 2026-01-16 15:02:3182.01 81.51 -4.90%
STRT 2026-01-16 16:03:2182.54 81.90 -4.34%
STRT 2026-01-16 17:02:2383.89 81.44 -4.26%
STRT 2026-01-16 18:03:1382.80 81.70 -4.04%
STRT 2026-01-16 19:02:4282.79 81.70 -4.04%
STRT 2026-01-16 20:03:1782.84 81.75 -4.04%
STRT 2026-01-16 21:05:310.00 0.00 -4.04%
2026-01-20
STRT 2026-01-20 05:02:28128.37 75.00 -4.04%
STRT 2026-01-20 06:03:24130.79 75.00 -4.04%
STRT 2026-01-20 07:02:21130.79 75.00 -3.22%
STRT 2026-01-20 08:03:1989.55 77.25 -3.22%
STRT 2026-01-20 09:02:2481.00 77.25 -3.22%
STRT 2026-01-20 10:03:1989.55 77.25 -1.47%
STRT 2026-01-20 11:02:2379.99 79.48 -2.79%
STRT 2026-01-20 12:03:1678.94 78.15 -4.16%
STRT 2026-01-20 13:02:2679.76 79.08 -3.62%
STRT 2026-01-20 14:03:2479.94 79.28 -2.93%
STRT 2026-01-20 15:02:3179.35 78.39 -3.71%
STRT 2026-01-20 16:03:2479.36 79.01 -3.79%
STRT 2026-01-20 17:02:3381.40 78.30 -2.82%
STRT 2026-01-20 18:03:1881.40 78.30 -2.94%
STRT 2026-01-20 20:03:2180.37 79.29 -2.94%
STRT 2026-01-20 21:04:120.00 0.00 -2.94%
2026-01-21
STRT 2026-01-21 05:02:33126.94 75.00 -2.94%
STRT 2026-01-21 08:03:2182.50 75.00 -2.94%
STRT 2026-01-21 11:02:2581.81 80.48 2.05%
STRT 2026-01-21 12:03:1581.69 80.72 1.68%
STRT 2026-01-21 14:03:3680.42 79.75 0.02%
STRT 2026-01-21 15:02:2380.55 80.00 0.26%
STRT 2026-01-21 16:03:2481.99 81.64 2.39%
STRT 2026-01-21 17:02:2282.53 79.90 1.98%
STRT 2026-01-21 18:03:1782.53 79.90 2.04%
STRT 2026-01-21 20:03:2182.16 81.08 2.04%
STRT 2026-01-21 21:05:250.00 0.00 2.04%
2026-01-22
STRT 2026-01-22 05:02:22127.13 75.00 2.04%
STRT 2026-01-22 06:03:19129.53 75.00 2.04%
STRT 2026-01-22 08:03:1889.55 75.00 2.04%
STRT 2026-01-22 11:02:1784.66 82.57 2.53%
STRT 2026-01-22 12:03:1483.57 82.87 2.25%
STRT 2026-01-22 13:02:2883.41 82.98 2.51%
STRT 2026-01-22 14:03:2882.95 82.15 1.59%
STRT 2026-01-22 15:02:2883.20 82.84 1.94%
STRT 2026-01-22 16:03:2382.71 81.96 1.03%
STRT 2026-01-22 17:02:1584.13 80.89 1.30%
STRT 2026-01-22 18:03:2084.13 80.89 1.28%
STRT 2026-01-22 19:02:3382.94 81.84 1.28%
STRT 2026-01-22 20:03:1882.98 81.89 1.28%
STRT 2026-01-22 21:03:430.00 0.00 1.28%
2026-01-23
STRT 2026-01-23 05:02:29128.73 75.00 1.28%
STRT 2026-01-23 06:03:28131.16 75.00 1.28%
STRT 2026-01-23 08:03:1993.35 75.00 1.28%
STRT 2026-01-23 11:02:2982.04 80.81 -1.58%
STRT 2026-01-23 12:03:1581.40 80.62 -1.72%
STRT 2026-01-23 13:02:3180.59 80.15 -2.82%
STRT 2026-01-23 14:03:1679.98 79.70 -3.09%
STRT 2026-01-23 15:02:3580.05 79.23 -3.50%
STRT 2026-01-23 16:03:2179.99 79.65 -3.44%
STRT 2026-01-23 17:02:2381.13 78.04 -3.57%
STRT 2026-01-23 18:03:2580.02 78.95 -3.53%
STRT 2026-01-23 19:02:2879.98 78.90 -3.53%
STRT 2026-01-23 20:03:0780.00 78.93 -3.53%
STRT 2026-01-23 21:04:190.00 0.00 -3.53%
2026-01-26
STRT 2026-01-26 05:02:23126.53 75.00 -3.53%
STRT 2026-01-26 08:03:1793.35 75.00 -3.53%
STRT 2026-01-26 11:02:1780.08 79.14 0.16%
STRT 2026-01-26 12:03:1780.15 79.59 0.19%
STRT 2026-01-26 13:02:1879.80 79.30 -0.32%
STRT 2026-01-26 14:03:2779.89 79.70 0.16%
STRT 2026-01-26 15:02:5980.38 79.95 0.50%
STRT 2026-01-26 16:03:2480.10 79.61 0.10%
STRT 2026-01-26 17:02:1781.16 78.04 0.00%
STRT 2026-01-26 17:58:36
Strattec Security: Very Conservative Balance Sheet, But Politics Matter More
STRT 2026-01-26 21:05:110.00 0.00 0.00%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.