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

$STRT: STRATTEC SECURITY CORPORATION - Common Stock

+ Auto, Security



Clear duplicates of prices



2024-11-26
STRT 2024-11-26 19:02:3459.99 40.86 -0.72%
STRT 2024-11-26 22:06:1759.99 40.47 -0.72%
2024-11-27
STRT 2024-11-27 06:03:0942.76 38.54 -0.72%
STRT 2024-11-27 09:02:3942.76 40.82 -1.32%
STRT 2024-11-27 13:06:4741.09 40.80 -0.58%
STRT 2024-11-27 14:03:4441.09 40.85 -0.67%
STRT 2024-11-27 15:03:0241.25 40.84 -0.58%
STRT 2024-11-27 16:02:4341.25 40.85 -0.58%
STRT 2024-11-27 17:03:0544.76 41.03 -0.53%
STRT 2024-11-27 18:02:4144.76 38.54 -0.53%
2024-11-28
STRT 2024-11-28 22:03:020.00 0.00 -0.53%
2024-11-29
STRT 2024-11-29 06:03:0444.76 38.54 -0.53%
STRT 2024-11-29 09:02:4144.76 38.54 0.00%
STRT 2024-11-29 11:02:5241.25 40.65 -0.82%
STRT 2024-11-29 12:02:5842.00 41.62 1.99%
STRT 2024-11-29 13:02:4142.30 42.11 2.62%
STRT 2024-11-29 14:03:0044.76 38.54 1.16%
STRT 2024-11-29 15:02:3943.15 38.54 1.17%
STRT 2024-11-29 16:03:0444.76 38.54 1.17%
STRT 2024-11-29 17:02:4441.29 38.54 1.17%
STRT 2024-11-29 18:02:590.00 0.00 1.17%
2024-12-02
STRT 2024-12-02 06:03:2644.76 38.54 -3.31%
STRT 2024-12-02 09:02:2544.76 38.54 -1.24%
STRT 2024-12-02 11:02:3341.40 41.02 -0.76%
STRT 2024-12-02 12:03:2442.56 41.56 0.71%
STRT 2024-12-02 13:02:2542.59 42.00 1.83%
STRT 2024-12-02 14:03:2143.29 42.12 1.49%
STRT 2024-12-02 15:02:2842.48 42.11 1.68%
STRT 2024-12-02 16:03:1942.98 41.98 2.27%
STRT 2024-12-02 17:02:2742.55 41.96 2.02%
STRT 2024-12-02 18:03:2043.40 41.74 2.55%
STRT 2024-12-02 19:02:3459.99 42.16 2.55%
STRT 2024-12-02 20:03:2759.99 42.15 2.55%
2024-12-03
STRT 2024-12-03 06:03:2068.11 38.54 11.56%
STRT 2024-12-03 08:03:1959.99 38.54 -4.89%
STRT 2024-12-03 09:02:2959.99 38.54 0.00%
STRT 2024-12-03 11:02:2841.63 41.25 -2.91%
STRT 2024-12-03 12:03:1641.44 41.15 -3.23%
STRT 2024-12-03 13:02:2641.37 41.07 -3.35%
STRT 2024-12-03 14:03:1341.53 41.05 -2.82%
STRT 2024-12-03 15:02:3441.94 41.13 -2.87%
STRT 2024-12-03 16:03:1942.22 41.79 -1.95%
STRT 2024-12-03 17:02:3242.22 42.07 -0.87%
STRT 2024-12-03 18:03:2565.13 38.54 -0.35%
STRT 2024-12-03 19:02:3459.99 38.54 -0.35%
2024-12-04
STRT 2024-12-04 06:03:1767.44 38.54 -7.07%
STRT 2024-12-04 08:03:1559.99 38.54 -7.07%
STRT 2024-12-04 09:02:2659.99 38.54 0.00%
STRT 2024-12-04 11:02:3343.15 41.75 -0.52%
STRT 2024-12-04 12:03:2242.67 42.10 -0.28%
STRT 2024-12-04 13:02:3342.55 42.04 -0.70%
STRT 2024-12-04 14:03:1842.12 41.78 -0.89%
STRT 2024-12-04 15:02:2642.45 41.31 -2.33%
STRT 2024-12-04 16:03:2341.94 41.70 -1.64%
STRT 2024-12-04 17:02:3242.17 41.91 -0.68%
STRT 2024-12-04 18:03:1743.72 42.06 1.11%
STRT 2024-12-04 19:02:3059.99 38.54 1.11%
2024-12-05
STRT 2024-12-05 06:03:1668.19 38.54 1.11%
STRT 2024-12-05 08:03:1959.99 38.54 1.11%
STRT 2024-12-05 09:02:3059.99 38.54 -2.55%
STRT 2024-12-05 11:02:3142.89 41.67 -1.56%
STRT 2024-12-05 12:03:1642.37 41.94 -1.86%
STRT 2024-12-05 13:03:0241.76 41.60 -2.76%
STRT 2024-12-05 14:03:1542.29 41.91 -2.31%
STRT 2024-12-05 15:02:3641.70 40.77 -3.75%
STRT 2024-12-05 16:03:1442.00 41.83 -2.12%
STRT 2024-12-05 17:02:3141.61 41.36 -3.44%
STRT 2024-12-05 18:03:2043.00 38.54 -2.77%
STRT 2024-12-05 19:02:3443.00 41.26 -2.77%
STRT 2024-12-05 20:03:2443.00 41.24 -2.77%
2024-12-06
STRT 2024-12-06 06:03:1366.30 38.54 -2.77%
STRT 2024-12-06 08:03:2159.99 38.54 -2.77%
STRT 2024-12-06 09:02:3259.99 38.54 0.00%
STRT 2024-12-06 11:02:3041.94 41.00 0.00%
STRT 2024-12-06 12:03:1341.77 41.14 -0.49%
STRT 2024-12-06 13:02:3041.65 41.13 -0.86%
STRT 2024-12-06 14:03:1241.76 41.33 0.05%
STRT 2024-12-06 15:02:2742.50 41.60 1.24%
STRT 2024-12-06 16:03:2242.21 41.98 0.75%
STRT 2024-12-06 17:02:3442.44 42.18 1.59%
STRT 2024-12-06 18:03:2643.99 38.54 2.42%
STRT 2024-12-06 19:02:3043.99 42.26 2.42%
2024-12-09
STRT 2024-12-09 00:07:250.00 0.00 2.42%
STRT 2024-12-09 06:03:1567.53 38.54 6.69%
STRT 2024-12-09 08:03:4242.75 38.54 -1.70%
STRT 2024-12-09 09:02:3342.75 38.54 0.00%
STRT 2024-12-09 12:03:2342.86 42.48 -0.10%
STRT 2024-12-09 13:02:2542.48 42.09 -1.41%
STRT 2024-12-09 14:03:2342.40 41.90 -1.73%
STRT 2024-12-09 15:02:3642.02 41.83 -1.92%
STRT 2024-12-09 16:03:2442.02 41.79 -2.18%
STRT 2024-12-09 17:02:3341.76 41.45 -2.49%
STRT 2024-12-09 18:03:2247.50 38.54 -1.99%
2024-12-10
STRT 2024-12-10 06:03:1042.40 41.10 -1.99%
STRT 2024-12-10 09:02:3442.40 41.10 0.00%
STRT 2024-12-10 10:03:2247.76 39.00 -1.05%
STRT 2024-12-10 11:02:3542.64 42.11 0.70%
STRT 2024-12-10 12:03:2342.63 41.94 0.89%
STRT 2024-12-10 13:02:3642.63 41.94 0.33%
STRT 2024-12-10 14:03:1542.02 41.76 -0.14%
STRT 2024-12-10 15:02:3142.13 41.67 -0.12%
STRT 2024-12-10 16:03:2442.08 41.70 -0.07%
STRT 2024-12-10 17:02:3542.05 41.86 0.33%
STRT 2024-12-10 18:03:2347.76 41.46 -0.05%
STRT 2024-12-10 18:04:21
8-K Sec report https://www.sec.gov/Archives/edgar/data/933034/000095017024135036/0000950170-24-135036-index.htm
8-K - STRATTEC SECURITY CORP (0000933034) (Filer)
STRT 2024-12-10 19:02:1847.76 38.54 -0.05%
STRT 2024-12-10 21:02:2647.50 38.54 0.00%
STRT 2024-12-10 22:06:5947.76 38.54 -0.05%
2024-12-11
STRT 2024-12-11 06:03:1943.00 38.54 1.58%
STRT 2024-12-11 09:02:2843.00 38.54 0.00%
STRT 2024-12-11 10:03:1543.00 38.54 2.03%
STRT 2024-12-11 11:02:2041.98 41.20 0.62%
STRT 2024-12-11 12:03:0541.24 40.91 -1.10%
STRT 2024-12-11 13:02:1641.66 41.32 -1.43%
STRT 2024-12-11 14:03:0241.80 41.55 -0.17%
STRT 2024-12-11 15:02:1141.97 41.54 -0.19%
STRT 2024-12-11 16:03:0041.97 41.62 0.31%
STRT 2024-12-11 17:02:1342.09 41.75 0.00%
STRT 2024-12-11 18:02:5447.76 38.54 -0.84%
2024-12-12
STRT 2024-12-12 06:05:5465.96 38.54 -3.56%
STRT 2024-12-12 08:03:1247.76 38.54 -3.56%
STRT 2024-12-12 09:02:3647.76 38.54 0.00%
STRT 2024-12-12 11:02:2241.98 41.22 1.10%
STRT 2024-12-12 12:02:5741.82 41.24 0.07%
STRT 2024-12-12 13:02:1441.73 41.21 0.02%
STRT 2024-12-12 14:03:0441.73 41.29 0.57%
STRT 2024-12-12 15:02:1641.11 40.86 -1.10%
STRT 2024-12-12 16:02:5841.37 40.68 -0.60%
STRT 2024-12-12 17:02:0641.65 41.19 0.26%
STRT 2024-12-12 18:03:0843.50 38.54 0.80%
STRT 2024-12-12 19:02:2643.50 41.43 0.80%
STRT 2024-12-12 20:03:1043.50 38.54 0.80%
STRT 2024-12-12 22:07:170.00 0.00 0.80%
2024-12-13
STRT 2024-12-13 06:03:1966.49 38.54 -4.39%
STRT 2024-12-13 07:02:1966.91 38.54 -1.98%
STRT 2024-12-13 08:03:0547.76 38.54 -0.99%
STRT 2024-12-13 09:02:3047.76 38.54 0.00%
STRT 2024-12-13 10:03:1747.76 38.54 -1.11%
STRT 2024-12-13 11:02:2142.27 41.28 0.00%
STRT 2024-12-13 12:03:0642.27 41.64 0.19%
STRT 2024-12-13 13:02:1242.24 41.82 1.11%
STRT 2024-12-13 14:02:5942.87 42.39 2.60%
STRT 2024-12-13 15:02:1543.15 42.80 3.40%
STRT 2024-12-13 16:02:5943.12 42.96 3.01%
STRT 2024-12-13 17:02:0843.91 43.44 4.29%
STRT 2024-12-13 18:02:5447.76 43.51 5.14%
STRT 2024-12-13 19:02:1447.76 43.53 5.14%
STRT 2024-12-13 21:02:1347.76 43.51 5.14%
STRT 2024-12-13 22:06:4647.76 43.53 5.14%
2024-12-16
STRT 2024-12-16 00:07:430.00 0.00 5.14%
STRT 2024-12-16 06:03:0567.22 38.54 0.00%
STRT 2024-12-16 07:02:2067.22 38.54 2.44%
STRT 2024-12-16 08:02:5947.76 43.62 0.07%
STRT 2024-12-16 09:02:2047.76 38.54 0.00%
STRT 2024-12-16 10:03:0847.76 38.54 -0.05%
STRT 2024-12-16 11:02:3343.84 41.65 -0.31%
STRT 2024-12-16 12:03:0444.08 43.76 0.10%
STRT 2024-12-16 13:02:0944.08 43.94 0.26%
STRT 2024-12-16 14:03:0743.75 43.18 -0.93%
STRT 2024-12-16 15:02:1343.72 43.43 -0.86%
STRT 2024-12-16 16:03:0843.90 43.58 -0.65%
STRT 2024-12-16 17:02:2043.80 43.53 -0.53%
STRT 2024-12-16 18:03:1344.30 42.62 -1.16%
STRT 2024-12-16 19:01:1645.00 41.00 -1.16%
STRT 2024-12-16 20:02:0045.00 42.99 -2.23%
2024-12-17
STRT 2024-12-17 06:02:3367.22 38.54 -2.52%
STRT 2024-12-17 07:05:3467.22 38.54 1.91%
STRT 2024-12-17 08:01:3567.22 38.54 -0.02%
STRT 2024-12-17 09:05:0965.13 38.54 -0.14%
STRT 2024-12-17 11:02:0443.21 42.43 -1.73%
STRT 2024-12-17 14:01:2143.14 42.89 -0.75%
STRT 2024-12-17 15:02:0342.87 42.57 -1.39%
STRT 2024-12-17 16:01:1343.32 43.09 -0.34%
STRT 2024-12-17 17:01:5443.47 43.10 -0.18%
STRT 2024-12-17 18:01:1144.16 42.48 -0.32%
STRT 2024-12-17 19:02:0144.20 38.54 -0.32%
2024-12-18
STRT 2024-12-18 06:01:2867.22 38.54 -0.74%
STRT 2024-12-18 08:02:5167.76 38.54 -0.74%
STRT 2024-12-18 09:02:0865.13 38.54 0.00%
STRT 2024-12-18 11:02:0143.92 43.32 0.46%
STRT 2024-12-18 12:01:1743.63 43.32 0.07%
STRT 2024-12-18 13:01:4743.20 43.04 -0.48%
STRT 2024-12-18 14:01:1343.47 43.05 -0.51%
STRT 2024-12-18 15:01:5843.19 42.75 -1.01%
STRT 2024-12-18 16:01:3143.11 42.75 -1.01%
STRT 2024-12-18 17:02:0641.49 40.94 -4.95%
STRT 2024-12-18 18:01:1541.89 40.29 -5.15%
STRT 2024-12-18 19:02:0565.13 38.54 -5.15%
STRT 2024-12-18 20:01:2746.66 38.54 -5.15%
2024-12-19
STRT 2024-12-19 06:01:2365.33 38.54 -4.82%
STRT 2024-12-19 09:02:1965.13 38.54 0.00%
STRT 2024-12-19 11:02:0442.17 41.01 2.08%
STRT 2024-12-19 12:01:1440.91 40.50 -0.74%
STRT 2024-12-19 13:02:0341.14 40.73 -0.65%
STRT 2024-12-19 14:01:1741.13 40.54 -0.85%
STRT 2024-12-19 15:01:5840.97 40.40 -0.92%
STRT 2024-12-19 16:01:1040.91 40.40 -0.83%
STRT 2024-12-19 17:01:5941.62 40.79 0.51%
STRT 2024-12-19 18:01:1445.00 38.54 0.02%
2024-12-20
STRT 2024-12-20 06:01:1666.01 16.51 -2.70%
STRT 2024-12-20 09:02:2565.13 16.51 0.00%
STRT 2024-12-20 11:02:0341.99 40.40 1.02%
STRT 2024-12-20 12:01:5942.70 41.39 1.34%
STRT 2024-12-20 13:02:1642.02 41.47 1.14%
STRT 2024-12-20 14:01:0842.23 41.97 2.04%
STRT 2024-12-20 15:01:5942.33 41.62 1.65%
STRT 2024-12-20 16:01:1842.14 41.59 1.53%
STRT 2024-12-20 17:01:5542.29 41.79 1.80%
STRT 2024-12-20 18:01:1444.55 41.49 1.94%
STRT 2024-12-20 19:02:0644.90 35.98 1.94%
STRT 2024-12-20 20:01:1744.90 41.65 1.94%
STRT 2024-12-20 21:02:1544.90 41.67 1.94%
2024-12-23
STRT 2024-12-23 00:05:530.00 0.00 1.94%
STRT 2024-12-23 06:02:0266.87 16.83 -1.77%
STRT 2024-12-23 08:02:0567.22 16.83 -1.14%
STRT 2024-12-23 09:01:2765.13 16.83 -1.58%
STRT 2024-12-23 10:02:1465.13 16.83 -0.39%
STRT 2024-12-23 11:01:2442.08 41.40 -0.41%
STRT 2024-12-23 12:02:1241.30 41.09 -1.96%
STRT 2024-12-23 13:01:2041.40 40.87 -2.54%
STRT 2024-12-23 14:02:0441.09 40.79 -2.88%
STRT 2024-12-23 15:01:1941.06 40.59 -3.05%
STRT 2024-12-23 16:01:5640.97 40.64 -3.32%
STRT 2024-12-23 17:01:2141.05 40.43 -2.86%
STRT 2024-12-23 18:02:1441.65 40.44 -2.85%
STRT 2024-12-23 19:01:1965.13 40.45 -2.85%
STRT 2024-12-23 21:01:2865.13 40.44 -2.85%
STRT 2024-12-23 22:07:1065.13 40.41 -2.85%
2024-12-24
STRT 2024-12-24 06:02:0764.96 16.43 -3.38%
STRT 2024-12-24 07:01:3264.96 16.43 -0.86%
STRT 2024-12-24 09:01:3364.96 16.43 -1.78%
STRT 2024-12-24 10:02:1065.13 16.35 -1.78%
STRT 2024-12-24 11:01:1643.42 40.00 -0.83%
STRT 2024-12-24 12:02:0740.96 40.39 -1.07%
STRT 2024-12-24 13:01:1540.44 40.18 -1.59%
STRT 2024-12-24 14:02:1240.24 40.08 -1.64%
STRT 2024-12-24 15:01:2147.29 39.54 -2.20%
STRT 2024-12-24 16:01:5947.29 39.56 -2.20%
STRT 2024-12-24 17:01:1447.29 39.55 -2.20%
STRT 2024-12-24 19:01:280.00 0.00 -2.20%
2024-12-26
STRT 2024-12-26 06:02:0463.53 39.92 7.44%
STRT 2024-12-26 09:01:3363.93 39.92 0.00%
STRT 2024-12-26 11:01:2543.25 39.92 1.69%
STRT 2024-12-26 12:02:0841.20 40.99 2.55%
STRT 2024-12-26 13:01:2141.16 40.83 2.52%
STRT 2024-12-26 14:02:1540.76 40.29 1.37%
STRT 2024-12-26 15:01:1941.67 41.19 3.50%
STRT 2024-12-26 16:02:0441.74 41.16 2.94%
STRT 2024-12-26 17:01:1841.31 41.04 2.69%
STRT 2024-12-26 18:01:4941.84 40.76 2.70%


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.