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

$STRT: STRATTEC SECURITY CORPORATION - Common Stock

+ Auto, Security



Clear duplicates of prices



2025-09-29
STRT 2025-09-29 00:07:110.00 0.00 -0.89%
STRT 2025-09-29 05:02:3471.50 26.76 -0.89%
STRT 2025-09-29 07:02:3371.50 60.36 -0.89%
STRT 2025-09-29 08:03:2571.50 60.57 -0.89%
STRT 2025-09-29 09:02:2971.50 66.93 -0.89%
STRT 2025-09-29 10:03:2367.80 66.50 0.03%
STRT 2025-09-29 11:02:2866.47 66.00 -1.12%
STRT 2025-09-29 12:03:2466.59 66.11 -0.80%
STRT 2025-09-29 13:02:2966.59 66.06 -0.74%
STRT 2025-09-29 14:03:3066.30 65.80 -1.26%
STRT 2025-09-29 15:02:3467.00 66.48 -0.25%
STRT 2025-09-29 16:03:3567.77 6.71 -0.63%
STRT 2025-09-29 17:02:3367.77 60.20 -0.63%
STRT 2025-09-29 18:03:2766.94 65.87 -0.63%
STRT 2025-09-29 19:02:4071.50 60.20 -0.63%
STRT 2025-09-29 20:03:360.00 0.00 -0.63%
2025-09-30
STRT 2025-09-30 05:02:3471.50 26.58 -0.63%
STRT 2025-09-30 07:02:3371.50 53.96 -0.63%
STRT 2025-09-30 08:03:2371.50 59.55 -0.63%
STRT 2025-09-30 09:02:2771.50 60.56 -0.63%
STRT 2025-09-30 10:03:2566.91 66.23 0.03%
STRT 2025-09-30 11:02:2867.60 67.30 1.48%
STRT 2025-09-30 12:03:2167.96 67.30 1.99%
STRT 2025-09-30 13:02:3268.19 67.79 2.07%
STRT 2025-09-30 14:03:2968.60 68.12 3.06%
STRT 2025-09-30 15:02:3568.00 67.84 2.20%
STRT 2025-09-30 16:03:3169.41 66.73 2.38%
STRT 2025-09-30 17:02:3069.41 66.73 2.42%
STRT 2025-09-30 18:03:2774.00 66.89 2.42%
STRT 2025-09-30 20:03:340.00 0.00 2.42%
2025-10-01
STRT 2025-10-01 05:02:4171.50 27.37 2.42%
STRT 2025-10-01 07:02:3071.50 53.96 2.42%
STRT 2025-10-01 09:02:3271.50 42.48 2.42%
STRT 2025-10-01 10:03:2968.67 67.31 -0.21%
STRT 2025-10-01 11:02:2869.10 68.81 1.49%
STRT 2025-10-01 12:03:2369.78 69.00 2.03%
STRT 2025-10-01 13:02:3869.99 69.75 2.90%
STRT 2025-10-01 14:03:3070.00 69.76 2.92%
STRT 2025-10-01 15:02:3670.64 70.28 3.88%
STRT 2025-10-01 16:03:3771.02 68.34 2.48%
STRT 2025-10-01 17:02:3371.02 68.34 2.42%
STRT 2025-10-01 18:03:3270.24 69.11 2.42%
STRT 2025-10-01 19:02:4170.26 69.12 2.42%
STRT 2025-10-01 20:03:350.00 0.00 2.42%
2025-10-02
STRT 2025-10-02 05:02:3471.50 28.03 2.42%
STRT 2025-10-02 06:03:2371.50 27.88 2.42%
STRT 2025-10-02 08:03:2871.50 63.11 2.42%
STRT 2025-10-02 10:03:2369.66 68.55 -1.23%
STRT 2025-10-02 11:02:3167.84 67.59 -2.84%
STRT 2025-10-02 12:03:2668.90 68.56 -1.32%
STRT 2025-10-02 13:02:3168.30 67.36 -2.87%
STRT 2025-10-02 14:03:3169.81 69.06 -0.75%
STRT 2025-10-02 15:02:3669.75 69.37 0.00%
STRT 2025-10-02 16:03:3170.76 67.15 -2.10%
STRT 2025-10-02 17:02:3469.56 67.15 -2.05%
STRT 2025-10-02 18:03:2768.80 67.68 -2.05%
STRT 2025-10-02 19:02:3970.76 67.15 -2.05%
STRT 2025-10-02 20:03:370.00 0.00 -2.05%
2025-10-03
STRT 2025-10-03 05:02:3771.50 27.31 -2.05%
STRT 2025-10-03 07:02:3571.50 60.36 -2.05%
STRT 2025-10-03 10:03:2470.05 68.81 1.94%
STRT 2025-10-03 11:02:2969.95 69.04 2.22%
STRT 2025-10-03 12:03:2570.64 70.26 3.37%
STRT 2025-10-03 13:02:3670.40 70.03 3.01%
STRT 2025-10-03 14:03:2670.80 70.37 3.39%
STRT 2025-10-03 15:02:2870.69 70.45 3.44%
STRT 2025-10-03 16:03:2280.00 69.54 4.13%
STRT 2025-10-03 17:02:2671.69 70.55 4.13%
STRT 2025-10-03 18:03:2374.00 69.54 4.13%
STRT 2025-10-03 20:03:240.00 0.00 4.13%
2025-10-06
STRT 2025-10-06 05:02:3071.50 70.09 4.13%
STRT 2025-10-06 08:03:3174.00 70.09 0.52%
STRT 2025-10-06 10:03:3171.77 70.98 -0.20%
STRT 2025-10-06 11:02:3471.88 71.51 0.70%
STRT 2025-10-06 12:03:3272.42 71.90 1.35%
STRT 2025-10-06 13:02:3672.16 71.76 1.13%
STRT 2025-10-06 14:03:3171.36 71.14 0.30%
STRT 2025-10-06 15:02:3771.00 70.73 -0.29%
STRT 2025-10-06 16:03:300.00 68.62 -1.84%
STRT 2025-10-06 17:02:3671.19 68.62 -1.80%
STRT 2025-10-06 18:03:2970.44 69.31 -1.80%
STRT 2025-10-06 19:02:3586.84 68.62 -1.80%
STRT 2025-10-06 20:03:270.00 0.00 -1.80%
2025-10-07
STRT 2025-10-07 05:02:3774.00 27.95 -1.80%
STRT 2025-10-07 07:02:3274.00 63.11 -1.80%
STRT 2025-10-07 10:03:3069.88 69.23 -0.67%
STRT 2025-10-07 11:02:3169.05 68.20 -1.18%
STRT 2025-10-07 12:03:2868.80 68.31 -1.70%
STRT 2025-10-07 13:02:3469.52 68.83 -0.90%
STRT 2025-10-07 14:03:2969.17 68.84 -1.19%
STRT 2025-10-07 15:02:3669.42 69.00 -0.75%
STRT 2025-10-07 16:03:2874.00 0.00 -1.53%
STRT 2025-10-07 17:02:3570.07 67.43 -1.56%
STRT 2025-10-07 18:03:2769.34 68.22 -1.56%
STRT 2025-10-07 19:02:3469.39 68.26 -1.56%
STRT 2025-10-07 20:03:290.00 0.00 -1.56%
2025-10-08
STRT 2025-10-08 05:02:3974.00 27.65 -1.56%
STRT 2025-10-08 07:02:3674.00 62.19 -1.56%
STRT 2025-10-08 09:02:3474.00 62.46 -1.56%
STRT 2025-10-08 10:03:2769.44 68.78 0.14%
STRT 2025-10-08 11:02:3368.99 68.45 0.27%
STRT 2025-10-08 12:03:3269.01 68.65 0.07%
STRT 2025-10-08 13:02:3869.50 69.08 1.02%
STRT 2025-10-08 14:03:3569.46 69.18 0.97%
STRT 2025-10-08 15:02:3769.22 68.90 0.46%
STRT 2025-10-08 16:03:3274.00 36.54 1.02%
STRT 2025-10-08 17:02:3570.80 62.19 1.03%
STRT 2025-10-08 18:03:2870.03 68.90 1.03%
STRT 2025-10-08 19:02:3370.07 68.94 1.03%
STRT 2025-10-08 20:03:280.00 0.00 1.03%
2025-10-09
STRT 2025-10-09 05:02:3874.00 27.93 1.03%
STRT 2025-10-09 07:02:3574.00 62.19 1.03%
STRT 2025-10-09 10:03:2568.77 68.01 -1.35%
STRT 2025-10-09 11:02:2868.08 67.56 -2.31%
STRT 2025-10-09 12:03:2567.31 67.00 -3.20%
STRT 2025-10-09 13:02:3167.56 67.28 -3.01%
STRT 2025-10-09 14:03:2867.89 67.45 -2.36%
STRT 2025-10-09 15:02:3367.88 67.67 -2.31%
STRT 2025-10-09 16:03:2874.00 65.98 -2.60%
STRT 2025-10-09 17:02:3274.00 65.98 -0.24%
STRT 2025-10-09 20:03:300.00 0.00 -0.24%
2025-10-10
STRT 2025-10-10 05:02:3674.00 27.07 -0.24%
STRT 2025-10-10 07:02:3374.00 59.45 -0.24%
STRT 2025-10-10 08:03:2374.00 59.45 -0.66%
STRT 2025-10-10 10:03:2767.91 65.65 -0.92%
STRT 2025-10-10 11:02:2966.73 65.75 -2.13%
STRT 2025-10-10 12:03:2866.21 65.17 -3.05%
STRT 2025-10-10 13:02:3965.20 64.86 -4.02%
STRT 2025-10-10 14:03:3565.94 65.30 -2.53%
STRT 2025-10-10 15:02:4165.82 65.37 -2.73%
STRT 2025-10-10 16:03:3274.00 7.83 -5.05%
STRT 2025-10-10 17:02:3365.38 64.15 -5.19%
STRT 2025-10-10 18:03:2674.00 64.15 -5.19%
STRT 2025-10-10 20:03:290.00 0.00 -5.19%
2025-10-13
STRT 2025-10-13 07:02:3874.00 25.67 -5.19%
STRT 2025-10-13 09:02:4174.00 64.00 0.03%
STRT 2025-10-13 10:03:4166.80 65.94 3.07%
STRT 2025-10-13 11:02:4065.80 64.64 1.43%
STRT 2025-10-13 12:03:3665.84 64.43 1.70%
STRT 2025-10-13 13:02:4065.56 65.01 1.64%
STRT 2025-10-13 14:03:3665.37 65.18 1.54%
STRT 2025-10-13 15:02:4165.57 64.92 1.64%
STRT 2025-10-13 16:03:3567.22 64.64 2.85%
STRT 2025-10-13 18:03:2966.44 65.33 2.85%
STRT 2025-10-13 19:02:3866.47 65.36 2.85%
STRT 2025-10-13 20:03:300.00 0.00 2.85%
2025-10-14
STRT 2025-10-14 05:02:4174.00 26.50 2.85%
STRT 2025-10-14 07:02:3474.00 59.45 2.85%
STRT 2025-10-14 09:02:3274.00 46.80 2.85%
STRT 2025-10-14 10:03:2865.99 65.01 -0.61%
STRT 2025-10-14 11:02:3567.32 66.31 1.48%
STRT 2025-10-14 12:03:2967.01 66.58 1.32%
STRT 2025-10-14 13:02:3267.85 67.18 2.63%
STRT 2025-10-14 14:03:2967.80 67.28 2.57%
STRT 2025-10-14 15:02:3767.42 67.00 2.42%
STRT 2025-10-14 16:03:2868.91 66.26 2.45%
STRT 2025-10-14 17:02:3568.91 66.26 4.54%
STRT 2025-10-14 18:03:2174.00 59.45 4.54%
STRT 2025-10-14 19:02:3368.16 67.04 4.54%
STRT 2025-10-14 20:03:240.00 0.00 4.54%
2025-10-15
STRT 2025-10-15 05:02:3274.00 27.18 4.54%
STRT 2025-10-15 06:03:2874.00 27.17 4.54%
STRT 2025-10-15 07:02:3474.00 59.45 4.54%
STRT 2025-10-15 10:03:2667.99 67.28 -0.21%
STRT 2025-10-15 11:02:3367.32 66.70 -0.44%
STRT 2025-10-15 12:03:2966.95 66.65 -0.99%
STRT 2025-10-15 13:02:3666.70 65.90 -1.67%
STRT 2025-10-15 14:03:3166.90 66.51 -1.26%
STRT 2025-10-15 15:02:3866.90 66.59 -1.35%
STRT 2025-10-15 16:03:3074.00 0.00 -0.99%
STRT 2025-10-15 17:02:3768.19 65.62 -0.83%
STRT 2025-10-15 18:03:2674.00 26.76 -0.83%
STRT 2025-10-15 19:02:3767.51 66.40 -0.83%
STRT 2025-10-15 20:03:290.00 0.00 -0.83%
2025-10-16
STRT 2025-10-16 05:02:4074.00 26.90 -0.83%
STRT 2025-10-16 09:02:3174.00 26.77 -0.83%
STRT 2025-10-16 10:03:2766.55 65.90 -0.55%
STRT 2025-10-16 11:02:2866.10 65.90 -1.48%
STRT 2025-10-16 12:03:2665.64 65.09 -2.37%
STRT 2025-10-16 13:02:3966.05 65.31 -1.60%
STRT 2025-10-16 14:03:3465.36 65.17 -2.53%
STRT 2025-10-16 15:02:4265.11 64.75 -2.89%
STRT 2025-10-16 16:03:3565.95 64.06 -3.30%
STRT 2025-10-16 17:02:3765.95 64.06 -3.33%
STRT 2025-10-16 17:47:48
8-K Sec report https://www.sec.gov/Archives/edgar/data/933034/000119312525241627/0001193125-25-241627-index.htm
8-K - STRATTEC SECURITY CORP (0000933034) (Filer)
STRT 2025-10-16 18:04:2374.00 64.06 -3.33%
STRT 2025-10-16 20:03:290.00 0.00 -3.33%
2025-10-17
STRT 2025-10-17 05:02:4074.00 26.00 -3.33%
STRT 2025-10-17 09:02:2974.00 25.87 -3.33%
STRT 2025-10-17 10:03:2565.78 64.14 0.57%
STRT 2025-10-17 11:02:2964.00 63.50 -1.00%
STRT 2025-10-17 12:03:2564.24 63.87 -0.97%
STRT 2025-10-17 13:02:3163.96 63.70 -1.42%
STRT 2025-10-17 14:03:2864.55 64.30 -0.52%
STRT 2025-10-17 15:02:3564.65 64.12 -0.31%
STRT 2025-10-17 16:03:2465.46 63.21 -0.72%
STRT 2025-10-17 17:02:3465.46 63.21 -0.74%
STRT 2025-10-17 18:03:2674.00 63.21 -0.74%
STRT 2025-10-17 20:03:280.00 0.00 -0.74%
2025-10-20
STRT 2025-10-20 06:03:2774.00 25.81 -0.74%
STRT 2025-10-20 08:03:2574.00 25.68 -0.74%
STRT 2025-10-20 09:02:3074.00 64.19 -0.74%
STRT 2025-10-20 10:03:2565.32 64.40 2.21%
STRT 2025-10-20 11:02:3265.26 64.89 1.24%
STRT 2025-10-20 12:03:3065.78 65.03 1.33%
STRT 2025-10-20 13:02:3765.28 64.92 1.22%
STRT 2025-10-20 14:03:3265.52 65.23 1.62%
STRT 2025-10-20 15:02:3765.52 65.25 2.04%
STRT 2025-10-20 16:03:3674.00 65.26 2.44%
STRT 2025-10-20 17:02:3974.00 64.19 2.46%
STRT 2025-10-20 20:03:310.00 0.00 2.46%
2025-10-21
STRT 2025-10-21 05:02:4179.94 58.71 2.46%
STRT 2025-10-21 10:03:2566.05 64.19 -1.04%
STRT 2025-10-21 11:02:3067.35 66.93 2.18%
STRT 2025-10-21 12:03:2267.35 66.84 1.93%
STRT 2025-10-21 13:02:3367.58 66.98 2.20%
STRT 2025-10-21 14:03:2868.20 67.31 3.04%
STRT 2025-10-21 15:02:3968.40 67.75 3.99%
STRT 2025-10-21 16:03:3569.30 66.62 3.40%
STRT 2025-10-21 17:02:3969.30 66.62 3.31%
STRT 2025-10-21 18:03:2979.94 58.71 3.31%
STRT 2025-10-21 20:03:310.00 0.00 3.31%
2025-10-22
STRT 2025-10-22 05:02:4386.84 58.71 3.31%
STRT 2025-10-22 10:03:2567.94 67.23 -0.59%
STRT 2025-10-22 11:05:1167.42 67.05 -1.02%
STRT 2025-10-22 12:03:4068.19 66.51 -1.90%
STRT 2025-10-22 13:03:0066.35 65.70 -3.36%
STRT 2025-10-22 14:03:4466.52 65.36 -3.21%
STRT 2025-10-22 15:02:4766.52 65.70 -2.80%
STRT 2025-10-22 16:03:470.00 0.00 -2.92%
STRT 2025-10-22 17:02:4467.26 64.73 -2.83%
STRT 2025-10-22 18:03:3786.84 58.71 -2.83%
STRT 2025-10-22 20:03:370.00 0.00 -2.83%
2025-10-23
STRT 2025-10-23 05:02:5686.84 58.71 -2.83%
STRT 2025-10-23 10:03:4067.80 65.30 1.46%
STRT 2025-10-23 11:02:3566.90 66.08 0.37%
STRT 2025-10-23 12:03:3266.89 66.12 1.30%
STRT 2025-10-23 13:02:4567.64 66.86 1.83%
STRT 2025-10-23 14:03:3267.91 67.29 2.31%
STRT 2025-10-23 15:02:4167.76 67.55 2.68%
STRT 2025-10-23 16:03:3969.07 67.36 2.61%
STRT 2025-10-23 17:02:4669.07 66.47 2.68%
STRT 2025-10-23 18:03:3468.37 67.25 2.68%
STRT 2025-10-23 20:03:370.00 0.00 2.68%
2025-10-24
STRT 2025-10-24 05:02:4686.84 58.71 2.68%
STRT 2025-10-24 10:03:3769.00 68.26 0.91%
STRT 2025-10-24 11:02:3668.50 67.80 0.58%
STRT 2025-10-24 12:03:3268.78 68.09 1.17%
STRT 2025-10-24 13:02:4668.53 68.09 1.08%
STRT 2025-10-24 14:03:4168.72 68.29 1.17%
STRT 2025-10-24 15:02:4668.11 67.51 0.08%
STRT 2025-10-24 16:03:4169.92 67.51 1.20%
STRT 2025-10-24 17:02:4669.92 67.23 1.17%
STRT 2025-10-24 18:03:4270.00 58.71 1.17%
STRT 2025-10-24 20:03:360.00 0.00 1.17%
2025-10-27
STRT 2025-10-27 05:02:5986.84 58.71 1.17%
STRT 2025-10-27 10:04:0269.45 69.01 1.34%
STRT 2025-10-27 11:03:0368.75 68.29 -0.34%
STRT 2025-10-27 12:03:5967.95 67.31 -1.21%
STRT 2025-10-27 13:03:0667.89 67.47 -1.03%
STRT 2025-10-27 14:04:0767.96 67.67 -1.08%
STRT 2025-10-27 15:03:1267.71 66.97 -1.98%
STRT 2025-10-27 16:03:4167.89 65.28 -2.92%
STRT 2025-10-27 17:02:5067.89 65.28 -2.89%
STRT 2025-10-27 18:03:4467.16 66.05 -2.89%
STRT 2025-10-27 19:02:5186.84 65.00 -2.89%
STRT 2025-10-27 20:03:390.00 0.00 -2.89%
2025-10-28
STRT 2025-10-28 05:02:4586.84 58.71 -2.89%
STRT 2025-10-28 06:03:3886.84 60.44 -2.89%
STRT 2025-10-28 09:02:5586.84 59.47 -2.89%
STRT 2025-10-28 10:03:3966.77 66.23 0.35%
STRT 2025-10-28 11:02:3567.50 66.59 0.77%
STRT 2025-10-28 12:03:4467.50 66.61 0.57%
STRT 2025-10-28 13:02:5667.19 66.73 0.79%
STRT 2025-10-28 14:03:3867.90 66.76 1.50%
STRT 2025-10-28 15:02:4067.94 66.76 1.68%
STRT 2025-10-28 16:03:3968.86 14.25 1.49%
STRT 2025-10-28 17:02:4568.86 60.70 1.53%
STRT 2025-10-28 18:03:2586.84 60.70 1.53%
STRT 2025-10-28 20:03:240.00 0.00 1.53%


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.