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

$STRT: STRATTEC SECURITY CORPORATION - Common Stock

+ Auto, Security



Clear duplicates of prices



2024-12-26
STRT 2024-12-26 20:01:5848.23 40.76 2.70%
STRT 2024-12-26 21:01:1548.23 40.72 2.70%
STRT 2024-12-26 22:06:4448.23 40.76 2.70%
2024-12-27
STRT 2024-12-27 06:02:0065.25 39.92 -2.35%
STRT 2024-12-27 08:01:5965.25 40.51 -2.35%
STRT 2024-12-27 09:01:1865.25 40.52 0.00%
STRT 2024-12-27 10:02:0367.22 40.47 0.00%
STRT 2024-12-27 11:01:1641.81 41.04 0.95%
STRT 2024-12-27 12:01:5341.51 41.10 0.50%
STRT 2024-12-27 13:01:0641.04 40.70 -0.25%
STRT 2024-12-27 14:01:5141.18 40.94 0.33%
STRT 2024-12-27 15:01:0241.26 40.96 0.40%
STRT 2024-12-27 16:01:5141.75 41.36 1.28%
STRT 2024-12-27 17:01:1141.25 41.08 0.35%
STRT 2024-12-27 18:01:4842.10 40.88 0.63%
STRT 2024-12-27 19:01:0665.13 40.88 0.63%
2024-12-30
STRT 2024-12-30 00:04:500.00 0.00 0.63%
STRT 2024-12-30 06:01:0365.66 16.61 0.63%
STRT 2024-12-30 08:01:0865.66 40.80 0.63%
STRT 2024-12-30 09:00:5765.13 16.61 0.00%
STRT 2024-12-30 10:01:1465.13 16.53 0.00%
STRT 2024-12-30 11:01:1140.94 40.26 -1.63%
STRT 2024-12-30 12:01:1840.60 40.40 -2.19%
STRT 2024-12-30 13:00:5640.59 40.34 -2.12%
STRT 2024-12-30 14:01:0943.14 41.08 1.22%
STRT 2024-12-30 15:00:5441.64 40.94 0.00%
STRT 2024-12-30 16:01:1441.79 41.23 0.78%
STRT 2024-12-30 17:00:5741.72 41.45 0.44%
STRT 2024-12-30 18:01:0965.13 41.25 0.92%
STRT 2024-12-30 19:00:5365.13 41.24 0.92%
STRT 2024-12-30 21:00:5265.13 41.21 0.92%
STRT 2024-12-30 22:05:0165.13 41.24 0.92%
2024-12-31
STRT 2024-12-31 06:01:0766.27 16.68 0.92%
STRT 2024-12-31 08:01:0966.27 41.42 0.92%
STRT 2024-12-31 09:00:4565.13 41.50 0.00%
STRT 2024-12-31 11:00:4842.35 41.06 -0.44%
STRT 2024-12-31 12:01:0641.82 41.31 -0.85%
STRT 2024-12-31 13:00:5441.65 41.34 -0.46%
STRT 2024-12-31 14:01:0942.21 41.79 0.27%
STRT 2024-12-31 15:00:4942.30 41.51 -0.41%
STRT 2024-12-31 16:01:0542.26 41.40 -0.17%
STRT 2024-12-31 17:00:4941.63 41.21 -0.56%
STRT 2024-12-31 18:01:0365.13 40.80 -1.15%
STRT 2024-12-31 19:01:0165.13 40.79 -1.15%
STRT 2024-12-31 20:01:1365.13 40.81 -1.15%
STRT 2024-12-31 21:00:5665.13 40.82 -1.15%
STRT 2024-12-31 22:05:5965.13 40.81 -1.15%
2025-01-01
STRT 2025-01-01 22:06:370.00 0.00 -1.15%
2025-01-02
STRT 2025-01-02 06:01:0965.50 16.48 2.78%
STRT 2025-01-02 08:01:0565.92 41.16 1.94%
STRT 2025-01-02 09:01:0065.13 41.07 -0.29%
STRT 2025-01-02 10:01:1265.13 41.05 -0.29%
STRT 2025-01-02 11:01:0141.67 41.00 1.15%
STRT 2025-01-02 12:01:1241.77 40.86 0.24%
STRT 2025-01-02 13:00:5642.35 41.56 1.82%
STRT 2025-01-02 14:01:1541.26 40.68 -0.34%
STRT 2025-01-02 15:00:5641.16 40.70 -0.67%
STRT 2025-01-02 16:01:1241.34 41.05 0.26%
STRT 2025-01-02 17:00:5841.18 40.93 -0.58%
STRT 2025-01-02 18:01:1241.88 40.68 -0.29%
STRT 2025-01-02 19:00:5247.16 40.69 -0.29%
STRT 2025-01-02 20:01:0847.11 40.64 -0.29%
STRT 2025-01-02 21:00:5347.23 40.75 -0.29%
STRT 2025-01-02 22:05:1447.17 40.70 -0.29%
2025-01-03
STRT 2025-01-03 06:01:0365.31 16.44 -2.18%
STRT 2025-01-03 07:00:5265.31 40.75 -2.18%
STRT 2025-01-03 08:01:0965.31 40.67 -2.18%
STRT 2025-01-03 09:00:5065.13 40.69 0.00%
STRT 2025-01-03 10:01:0665.13 40.70 0.00%
STRT 2025-01-03 11:00:4941.80 39.71 -0.36%
STRT 2025-01-03 13:00:5140.99 40.61 0.36%
STRT 2025-01-03 14:01:0540.92 40.59 -0.75%
STRT 2025-01-03 15:00:4940.88 40.59 -0.83%
STRT 2025-01-03 16:01:0341.10 40.92 -0.22%
STRT 2025-01-03 17:00:5140.76 40.57 -0.78%
STRT 2025-01-03 18:01:0444.36 16.36 -0.51%
STRT 2025-01-03 19:00:4944.36 16.35 -0.51%
2025-01-06
STRT 2025-01-06 00:04:450.00 0.00 -0.51%
STRT 2025-01-06 06:01:0664.98 39.50 4.87%
STRT 2025-01-06 07:00:5765.39 39.50 2.02%
STRT 2025-01-06 08:01:0765.39 39.50 2.12%
STRT 2025-01-06 09:00:5244.50 39.50 -0.68%
STRT 2025-01-06 11:01:0741.35 39.87 -0.29%
STRT 2025-01-06 16:01:1240.25 39.70 -1.51%
STRT 2025-01-06 17:00:5540.40 40.17 -1.39%
STRT 2025-01-06 18:01:0640.97 39.50 -1.66%
STRT 2025-01-06 19:00:5043.74 39.81 -1.66%
STRT 2025-01-06 21:00:4943.74 39.78 -1.66%
STRT 2025-01-06 22:04:2643.74 39.80 -1.66%
2025-01-07
STRT 2025-01-07 06:01:0564.30 16.08 1.84%
STRT 2025-01-07 08:01:0564.30 39.78 1.84%
STRT 2025-01-07 09:00:5050.00 16.08 0.00%
STRT 2025-01-07 11:00:5639.70 39.49 -1.20%
STRT 2025-01-07 12:01:0838.85 38.71 -3.28%
STRT 2025-01-07 13:00:5238.96 38.22 -3.87%
STRT 2025-01-07 14:01:1038.62 38.37 -3.82%
STRT 2025-01-07 15:01:0938.52 38.33 -4.33%
STRT 2025-01-07 16:01:1238.52 38.33 -4.45%
STRT 2025-01-07 17:00:5338.48 38.39 -4.28%
STRT 2025-01-07 18:01:0946.78 37.98 -4.50%
STRT 2025-01-07 19:00:5146.78 37.99 -4.50%
STRT 2025-01-07 20:01:0646.78 38.00 -4.50%
STRT 2025-01-07 21:00:5150.00 15.40 -4.50%
2025-01-08
STRT 2025-01-08 06:01:0261.40 34.68 0.42%
STRT 2025-01-08 07:00:4861.40 15.36 1.54%
STRT 2025-01-08 08:01:0461.40 37.90 1.54%
STRT 2025-01-08 09:00:5061.40 15.36 -2.39%
STRT 2025-01-08 11:00:5137.82 37.50 -0.70%
STRT 2025-01-08 12:01:0738.19 37.71 -0.47%
STRT 2025-01-08 13:00:4738.38 38.02 -0.57%
STRT 2025-01-08 14:01:0538.27 38.02 -0.30%
STRT 2025-01-08 15:00:4939.00 38.54 1.54%
STRT 2025-01-08 16:01:0639.30 38.80 1.79%
STRT 2025-01-08 17:00:5339.47 39.19 2.56%
STRT 2025-01-08 18:01:0540.21 38.67 2.79%
STRT 2025-01-08 19:00:5162.44 15.62 2.79%
STRT 2025-01-08 20:01:0646.85 38.97 2.79%
STRT 2025-01-08 21:00:5262.44 15.62 2.79%
STRT 2025-01-08 22:07:3246.85 38.93 2.79%
2025-01-09
STRT 2025-01-09 22:00:590.00 0.00 -0.47%
2025-01-10
STRT 2025-01-10 06:01:0362.70 15.86 -1.64%
STRT 2025-01-10 08:01:0262.70 38.86 -1.64%
STRT 2025-01-10 09:00:5263.10 38.97 1.43%
STRT 2025-01-10 10:01:0463.10 38.54 1.43%
STRT 2025-01-10 11:00:5439.29 38.80 -1.02%
STRT 2025-01-10 18:01:1161.75 15.45 -3.22%
STRT 2025-01-10 19:00:5447.89 37.73 -3.22%
STRT 2025-01-10 22:08:230.00 0.00 -3.22%
2025-01-13
STRT 2025-01-13 06:01:0860.29 15.27 4.39%
STRT 2025-01-13 08:01:1042.55 37.47 4.39%
STRT 2025-01-13 09:00:5842.55 37.47 0.00%
STRT 2025-01-13 10:01:1342.33 37.44 0.00%
STRT 2025-01-13 11:00:5838.17 37.75 0.00%
STRT 2025-01-13 12:01:2038.01 37.82 -0.46%
STRT 2025-01-13 13:00:5638.16 37.81 -0.66%
STRT 2025-01-13 14:01:0538.16 37.98 -0.56%
STRT 2025-01-13 15:00:5438.04 37.91 -0.51%
STRT 2025-01-13 16:01:0637.93 37.74 -1.12%
STRT 2025-01-13 17:00:5038.35 38.17 -0.08%
STRT 2025-01-13 18:01:0439.17 38.06 0.65%
STRT 2025-01-13 19:00:4661.05 38.06 0.65%
STRT 2025-01-13 20:01:0861.05 38.14 0.65%
STRT 2025-01-13 21:00:5261.05 38.12 0.65%
STRT 2025-01-13 22:06:2661.05 38.11 0.65%
2025-01-14
STRT 2025-01-14 06:01:0261.08 15.45 0.65%
STRT 2025-01-14 07:00:5061.47 15.37 -1.60%
STRT 2025-01-14 08:01:0760.97 38.08 3.35%
STRT 2025-01-14 09:00:5161.47 38.12 -0.79%
STRT 2025-01-14 10:01:0878.68 38.14 -0.55%
STRT 2025-01-14 12:01:0439.10 38.24 0.42%
STRT 2025-01-14 13:00:5138.19 37.91 -0.65%
STRT 2025-01-14 14:01:0438.19 37.84 -0.63%
STRT 2025-01-14 15:00:5037.91 37.70 -1.78%
STRT 2025-01-14 16:01:0638.39 37.80 -1.62%
STRT 2025-01-14 17:00:5437.92 37.69 -1.68%
STRT 2025-01-14 18:01:0746.85 37.72 -0.94%
STRT 2025-01-14 19:00:4946.85 37.71 -0.94%
STRT 2025-01-14 20:00:5646.85 37.68 -0.94%
2025-01-15
STRT 2025-01-15 06:01:0560.89 15.30 5.02%
STRT 2025-01-15 07:00:5060.89 15.30 -0.88%
STRT 2025-01-15 08:01:0460.89 37.81 -0.81%
STRT 2025-01-15 09:00:5060.89 37.79 -0.42%
STRT 2025-01-15 10:01:1050.32 15.23 3.20%
STRT 2025-01-15 11:00:5039.50 38.74 2.45%
STRT 2025-01-15 12:01:0739.50 39.01 3.18%
STRT 2025-01-15 13:00:5439.23 38.80 1.93%
STRT 2025-01-15 14:01:0839.39 38.74 2.24%
STRT 2025-01-15 15:00:5039.49 39.04 3.15%
STRT 2025-01-15 16:01:0939.24 38.83 1.64%
STRT 2025-01-15 17:00:5039.23 39.11 2.99%
STRT 2025-01-15 18:01:0262.36 15.60 4.47%
2025-01-16
STRT 2025-01-16 06:01:0563.61 15.91 4.47%
STRT 2025-01-16 07:00:5341.66 37.66 4.47%
STRT 2025-01-16 08:01:0463.61 15.91 4.47%
STRT 2025-01-16 09:00:5063.61 15.91 0.00%
STRT 2025-01-16 10:01:0063.61 15.91 -1.89%
STRT 2025-01-16 11:00:4640.06 39.08 0.24%
STRT 2025-01-16 12:01:0239.80 39.10 -0.68%
STRT 2025-01-16 13:00:5039.90 39.69 -0.18%
STRT 2025-01-16 14:01:0339.73 39.44 -0.79%
STRT 2025-01-16 15:00:5139.65 39.43 -0.66%
STRT 2025-01-16 16:01:0639.70 39.26 -0.63%
STRT 2025-01-16 17:00:5039.79 39.59 -0.03%
STRT 2025-01-16 18:00:5863.61 15.91 -0.18%
2025-01-17
STRT 2025-01-17 06:01:0563.10 15.88 -1.74%
STRT 2025-01-17 07:00:5262.77 15.88 -1.11%
STRT 2025-01-17 08:01:0362.77 15.88 1.03%
STRT 2025-01-17 09:00:5163.50 15.88 -1.23%
STRT 2025-01-17 11:00:4941.00 40.00 -0.86%
STRT 2025-01-17 15:00:4740.25 39.99 1.21%
STRT 2025-01-17 16:01:0240.15 39.92 0.73%
STRT 2025-01-17 18:00:5963.98 16.00 0.76%
STRT 2025-01-17 19:00:4647.19 39.56 0.76%
STRT 2025-01-17 20:00:5847.21 39.58 0.76%
STRT 2025-01-17 22:07:010.00 0.00 0.76%
STRT 2025-01-17 23:00:5147.21 39.58 0.76%
2025-01-20
STRT 2025-01-20 00:06:230.00 0.00 0.76%
2025-01-21
STRT 2025-01-21 06:01:0463.19 16.00 0.76%
STRT 2025-01-21 08:00:590.00 0.00 0.76%
STRT 2025-01-21 09:00:4863.98 16.00 0.00%
STRT 2025-01-21 10:01:0852.44 16.00 0.00%
STRT 2025-01-21 11:00:5240.50 39.80 0.28%
STRT 2025-01-21 12:01:0740.25 39.80 0.28%
STRT 2025-01-21 13:00:4940.23 39.92 0.28%
STRT 2025-01-21 14:01:0239.89 39.74 -0.35%
STRT 2025-01-21 15:00:5140.23 39.92 0.00%
STRT 2025-01-21 16:01:0339.86 39.54 -0.53%
STRT 2025-01-21 17:00:5039.78 39.34 -1.61%
STRT 2025-01-21 18:01:0340.26 38.72 -1.25%
STRT 2025-01-21 19:00:4463.53 16.10 -1.25%
STRT 2025-01-21 22:07:050.00 0.00 -1.25%
2025-01-22
STRT 2025-01-22 06:01:0862.78 15.80 -1.73%
STRT 2025-01-22 07:00:5262.78 15.80 -0.98%
STRT 2025-01-22 08:01:0362.78 15.80 0.03%
STRT 2025-01-22 09:00:5263.18 15.80 -1.10%
STRT 2025-01-22 10:01:0963.18 15.80 -0.23%
STRT 2025-01-22 11:00:5039.80 39.10 0.00%
STRT 2025-01-22 15:00:5039.46 39.34 -0.08%
STRT 2025-01-22 16:01:0139.85 39.50 0.50%
STRT 2025-01-22 17:00:5039.79 39.57 0.45%
STRT 2025-01-22 18:01:0340.38 38.84 0.30%
STRT 2025-01-22 19:00:4445.79 39.19 0.30%
STRT 2025-01-22 20:01:0345.79 39.18 0.30%
STRT 2025-01-22 22:06:150.00 0.00 0.30%
2025-01-23
STRT 2025-01-23 06:01:0663.37 38.40 -2.79%
STRT 2025-01-23 08:00:5863.37 39.04 -2.79%
STRT 2025-01-23 09:00:5363.37 38.40 -1.27%
STRT 2025-01-23 10:01:0263.37 39.12 -1.27%
STRT 2025-01-23 11:00:5140.50 38.41 -0.30%
STRT 2025-01-23 12:01:0439.85 39.55 -0.15%
STRT 2025-01-23 13:00:5139.85 39.74 0.13%
STRT 2025-01-23 14:01:0239.84 39.57 0.48%
STRT 2025-01-23 15:00:5239.50 38.86 -1.47%
STRT 2025-01-23 16:01:0039.00 38.64 -2.25%
STRT 2025-01-23 17:00:5139.47 38.91 -1.06%
STRT 2025-01-23 18:01:0440.03 38.51 -0.86%
STRT 2025-01-23 19:00:5662.75 38.40 -0.86%
STRT 2025-01-23 21:00:540.00 0.00 -0.86%
2025-01-24
STRT 2025-01-24 06:01:0262.83 39.25 1.51%
STRT 2025-01-24 09:00:4861.98 39.25 1.51%
STRT 2025-01-24 10:01:0462.83 39.25 1.51%
STRT 2025-01-24 11:00:5162.75 38.40 0.33%
STRT 2025-01-24 12:04:0039.95 39.60 0.83%
STRT 2025-01-24 13:00:5339.49 39.34 0.23%
STRT 2025-01-24 14:01:0639.68 39.30 1.04%
STRT 2025-01-24 15:00:5239.56 39.34 0.50%
STRT 2025-01-24 16:01:0639.50 39.25 -0.05%
STRT 2025-01-24 17:00:5346.00 38.90 0.53%
STRT 2025-01-24 18:01:0244.97 39.05 0.53%
STRT 2025-01-24 19:00:5144.98 39.06 0.53%
STRT 2025-01-24 22:06:400.00 0.00 0.53%


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.