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

$STRT: STRATTEC SECURITY CORPORATION - Common Stock

+ Auto, Security



Clear duplicates of prices



2024-03-27
STRT 2024-03-27 03:01:320.00 0.00 0.26%
STRT 2024-03-27 05:01:1537.35 21.50 0.26%
STRT 2024-03-27 07:01:2429.99 21.50 0.26%
STRT 2024-03-27 10:01:3824.00 23.00 1.07%
STRT 2024-03-27 12:01:5324.00 23.50 2.71%
STRT 2024-03-27 13:01:2724.00 23.51 1.29%
STRT 2024-03-27 14:01:3523.60 23.50 1.12%
STRT 2024-03-27 15:01:0224.00 23.50 2.10%
STRT 2024-03-27 16:01:1124.20 21.50 0.04%
STRT 2024-03-27 18:01:2629.99 21.50 0.04%
STRT 2024-03-27 19:01:3129.99 22.98 0.04%
STRT 2024-03-27 20:01:360.00 0.00 0.04%
2024-03-28
STRT 2024-03-28 05:01:2137.13 21.50 0.04%
STRT 2024-03-28 07:01:2229.99 21.50 0.04%
STRT 2024-03-28 10:01:2323.75 22.99 1.33%
STRT 2024-03-28 11:01:2823.99 22.99 1.37%
STRT 2024-03-28 12:01:4823.99 23.00 1.50%
STRT 2024-03-28 13:01:1223.80 23.50 1.67%
STRT 2024-03-28 14:01:2724.39 23.73 1.03%
STRT 2024-03-28 16:01:3328.49 21.60 1.58%
STRT 2024-03-28 19:01:2528.49 23.39 1.58%
STRT 2024-03-28 20:01:160.00 0.00 1.58%
2024-04-01
STRT 2024-04-01 05:01:3433.35 21.50 1.58%
STRT 2024-04-01 08:01:4933.35 23.73 1.58%
STRT 2024-04-01 10:01:3224.00 23.62 -0.47%
STRT 2024-04-01 12:01:4024.00 22.99 -0.47%
STRT 2024-04-01 13:01:2324.00 23.05 -0.47%
STRT 2024-04-01 14:01:4624.00 23.30 0.30%
STRT 2024-04-01 15:01:1524.00 23.70 0.30%
STRT 2024-04-01 16:01:4028.49 21.50 -0.21%
STRT 2024-04-01 19:01:3028.49 23.69 -0.21%
STRT 2024-04-01 20:01:280.00 0.00 -0.21%
2024-04-02
STRT 2024-04-02 05:01:1633.35 21.50 -0.21%
STRT 2024-04-02 06:01:5233.35 23.68 -0.21%
STRT 2024-04-02 07:01:1633.35 21.50 -0.21%
STRT 2024-04-02 10:01:4124.07 22.99 1.60%
STRT 2024-04-02 11:01:1724.47 23.01 1.60%
STRT 2024-04-02 12:01:4024.47 23.02 1.60%
STRT 2024-04-02 13:01:2523.80 23.02 1.60%
STRT 2024-04-02 14:01:4023.80 23.25 1.60%
STRT 2024-04-02 15:01:1624.08 23.80 0.51%
STRT 2024-04-02 16:01:4924.38 23.42 -0.67%
STRT 2024-04-02 17:01:2624.38 23.56 -0.68%
STRT 2024-04-02 20:01:400.00 0.00 -0.68%
2024-04-03
STRT 2024-04-03 05:01:0933.35 21.50 -0.68%
STRT 2024-04-03 10:01:3724.50 23.70 -0.68%
STRT 2024-04-03 11:01:3124.50 23.79 -0.68%
STRT 2024-04-03 12:01:3224.50 23.79 2.11%
STRT 2024-04-03 13:01:1624.50 23.70 2.11%
STRT 2024-04-03 14:01:3724.50 23.81 0.46%
STRT 2024-04-03 16:01:3524.34 23.38 -0.17%
STRT 2024-04-03 18:01:3224.34 23.53 -0.17%
STRT 2024-04-03 20:01:320.00 0.00 -0.17%
2024-04-04
STRT 2024-04-04 05:01:2033.35 21.50 -0.17%
STRT 2024-04-04 10:01:4824.50 23.70 1.63%
STRT 2024-04-04 11:01:2324.50 23.86 1.63%
STRT 2024-04-04 12:01:3624.50 23.86 0.25%
STRT 2024-04-04 13:01:2524.50 23.86 2.26%
STRT 2024-04-04 16:01:4925.02 21.50 2.26%
STRT 2024-04-04 20:01:400.00 0.00 2.26%
2024-04-05
STRT 2024-04-05 05:01:2133.35 21.50 2.26%
STRT 2024-04-05 10:01:4724.50 23.86 0.00%
STRT 2024-04-05 12:01:4025.00 23.86 0.42%
STRT 2024-04-05 13:01:2225.00 23.90 0.42%
STRT 2024-04-05 14:01:4625.00 24.31 0.42%
STRT 2024-04-05 15:01:2225.00 24.65 0.42%
STRT 2024-04-05 16:01:4425.41 24.42 2.14%
STRT 2024-04-05 18:01:4128.49 24.56 2.14%
STRT 2024-04-05 20:01:320.00 0.00 2.14%
2024-04-08
STRT 2024-04-08 05:01:3433.35 21.50 2.14%
STRT 2024-04-08 10:01:4825.95 24.95 0.38%
STRT 2024-04-08 11:01:2625.50 24.45 0.17%
STRT 2024-04-08 12:01:4725.96 24.70 0.17%
STRT 2024-04-08 13:01:1726.00 24.70 0.54%
STRT 2024-04-08 16:01:5125.50 24.50 0.38%
STRT 2024-04-08 17:01:1425.50 24.66 0.36%
STRT 2024-04-08 18:01:4433.35 24.66 0.36%
STRT 2024-04-08 20:01:330.00 0.00 0.36%
2024-04-09
STRT 2024-04-09 05:01:2633.35 21.50 0.36%
STRT 2024-04-09 10:01:3025.70 24.99 0.00%
STRT 2024-04-09 11:01:1625.66 24.99 0.16%
STRT 2024-04-09 12:01:3625.26 24.84 0.16%
STRT 2024-04-09 13:01:2625.62 24.84 0.16%
STRT 2024-04-09 14:01:4625.62 24.70 0.16%
STRT 2024-04-09 15:01:4025.19 24.70 0.16%
STRT 2024-04-09 16:01:5625.66 21.50 -1.12%
STRT 2024-04-09 17:01:2624.98 24.39 -1.12%
STRT 2024-04-09 18:01:3424.98 24.38 -1.12%
STRT 2024-04-09 20:01:320.00 0.00 -1.12%
2024-04-10
STRT 2024-04-10 05:01:2225.65 21.50 -1.12%
STRT 2024-04-10 10:01:4124.50 23.70 -3.48%
STRT 2024-04-10 11:01:2124.41 23.71 -0.52%
STRT 2024-04-10 12:01:2724.65 23.71 -2.48%
STRT 2024-04-10 13:01:2624.41 23.95 -2.48%
STRT 2024-04-10 15:01:1824.41 23.95 -1.36%
STRT 2024-04-10 16:01:3924.76 23.78 -1.80%
STRT 2024-04-10 17:01:1524.76 23.78 -1.82%
STRT 2024-04-10 18:01:1725.65 21.50 -1.82%
STRT 2024-04-10 20:01:300.00 0.00 -1.82%
2024-04-11
STRT 2024-04-11 05:01:3324.65 21.50 -1.82%
STRT 2024-04-11 10:01:3924.65 23.70 -0.61%
STRT 2024-04-11 12:01:3724.50 24.16 -0.61%
STRT 2024-04-11 13:01:1825.32 24.17 1.54%
STRT 2024-04-11 15:01:2525.00 24.17 1.54%
STRT 2024-04-11 16:01:2925.07 21.50 1.66%
STRT 2024-04-11 17:01:2625.07 24.21 1.69%
STRT 2024-04-11 19:01:2625.07 24.22 1.69%
STRT 2024-04-11 20:01:470.00 0.00 1.69%
2024-04-12
STRT 2024-04-12 05:01:3525.65 21.50 1.69%
STRT 2024-04-12 10:01:5625.29 24.16 -0.66%
STRT 2024-04-12 11:01:2725.30 24.16 -0.66%
STRT 2024-04-12 12:01:1924.90 24.16 -0.58%
STRT 2024-04-12 13:01:1324.90 24.16 -0.29%
STRT 2024-04-12 14:01:3024.90 24.16 0.49%
STRT 2024-04-12 15:01:1825.50 24.16 0.08%
STRT 2024-04-12 16:01:5024.99 21.50 0.58%
STRT 2024-04-12 17:01:2724.99 21.50 0.57%
STRT 2024-04-12 18:01:3524.99 24.34 0.57%
STRT 2024-04-12 19:01:3724.99 24.33 0.57%
STRT 2024-04-12 20:01:320.00 0.00 0.57%
2024-04-15
STRT 2024-04-15 05:01:1325.65 21.50 0.57%
STRT 2024-04-15 10:01:4024.80 23.70 1.18%
STRT 2024-04-15 11:01:2624.79 23.70 1.18%
STRT 2024-04-15 12:01:4624.90 23.70 -0.04%
STRT 2024-04-15 13:01:2623.82 23.66 -4.21%
STRT 2024-04-15 14:01:3623.40 22.07 -8.10%
STRT 2024-04-15 15:01:1923.40 22.60 -8.51%
STRT 2024-04-15 16:01:3323.59 21.50 -6.77%
STRT 2024-04-15 17:01:1023.59 22.65 -6.76%
STRT 2024-04-15 18:01:2523.59 21.50 -6.76%
STRT 2024-04-15 19:01:2823.59 22.66 -6.76%
STRT 2024-04-15 20:01:390.00 0.00 -6.76%
2024-04-16
STRT 2024-04-16 05:01:1025.65 21.50 -6.76%
STRT 2024-04-16 10:01:3623.82 23.00 1.09%
STRT 2024-04-16 11:01:1923.81 22.11 -1.30%
STRT 2024-04-16 12:01:3323.39 22.00 -1.30%
STRT 2024-04-16 13:01:0323.40 22.99 -0.16%
STRT 2024-04-16 14:01:3623.40 22.72 0.12%
STRT 2024-04-16 15:01:2423.40 22.72 0.08%
STRT 2024-04-16 16:01:4323.37 22.45 -0.36%
STRT 2024-04-16 17:01:2423.37 22.45 -0.39%
STRT 2024-04-16 18:01:3625.00 21.50 -0.39%
STRT 2024-04-16 20:01:410.00 0.00 -0.39%
2024-04-17
STRT 2024-04-17 05:01:2525.65 21.50 -0.39%
STRT 2024-04-17 10:01:4823.81 23.00 -0.39%
STRT 2024-04-17 11:01:1223.81 22.72 2.17%
STRT 2024-04-17 12:01:3423.22 22.80 -0.43%
STRT 2024-04-17 13:01:2122.68 22.10 -1.65%
STRT 2024-04-17 14:01:3922.68 22.00 -2.43%
STRT 2024-04-17 15:01:1322.60 22.22 -3.00%
STRT 2024-04-17 16:01:4622.34 21.46 -4.39%
STRT 2024-04-17 17:01:3222.34 21.46 -4.41%
STRT 2024-04-17 18:01:2225.65 21.05 -4.41%
STRT 2024-04-17 20:01:330.00 0.00 -4.41%
2024-04-18
STRT 2024-04-18 05:01:1125.65 8.81 -4.41%
STRT 2024-04-18 07:01:1425.65 19.26 -4.41%
STRT 2024-04-18 10:01:4122.68 21.90 -4.41%
STRT 2024-04-18 11:01:0722.68 22.02 -4.41%
STRT 2024-04-18 12:01:2322.68 22.15 0.44%
STRT 2024-04-18 13:01:3522.68 22.00 1.09%
STRT 2024-04-18 14:01:4422.68 22.06 1.09%
STRT 2024-04-18 15:01:1922.67 22.06 1.48%
STRT 2024-04-18 16:01:3822.86 22.07 2.53%
STRT 2024-04-18 17:01:2422.86 22.13 2.65%
STRT 2024-04-18 20:01:460.00 0.00 2.65%
2024-04-19
STRT 2024-04-19 05:01:1525.65 9.04 2.65%
STRT 2024-04-19 07:01:3825.65 19.26 2.65%
STRT 2024-04-19 10:01:5722.68 22.02 -0.05%
STRT 2024-04-19 11:01:2722.68 21.90 -2.65%
STRT 2024-04-19 12:01:3922.38 22.10 -1.28%
STRT 2024-04-19 13:01:3022.38 21.90 -2.56%
STRT 2024-04-19 14:01:3722.68 22.25 -1.05%
STRT 2024-04-19 15:01:2322.67 21.99 -1.96%
STRT 2024-04-19 16:01:4622.89 22.01 -0.14%
STRT 2024-04-19 17:01:2022.89 22.11 -0.13%
STRT 2024-04-19 18:01:2325.00 22.10 -0.13%
STRT 2024-04-19 19:01:2725.00 22.09 -0.13%
STRT 2024-04-19 20:01:410.00 0.00 -0.13%
2024-04-22
STRT 2024-04-22 09:01:1725.65 6.47 -0.13%
STRT 2024-04-22 10:01:4122.43 21.55 -0.89%
STRT 2024-04-22 11:01:2122.29 21.56 -3.38%
STRT 2024-04-22 12:01:4122.00 21.56 -2.98%
STRT 2024-04-22 13:01:2321.98 21.56 -2.98%
STRT 2024-04-22 14:01:4022.40 21.58 -2.09%
STRT 2024-04-22 15:01:2922.40 21.60 -2.00%
STRT 2024-04-22 16:01:4522.34 21.48 -2.40%
STRT 2024-04-22 17:01:1922.34 21.48 -2.41%
STRT 2024-04-22 18:01:3425.00 21.58 -2.41%
STRT 2024-04-22 19:01:2525.00 21.57 -2.41%
STRT 2024-04-22 20:01:380.00 0.00 -2.41%
2024-04-23
STRT 2024-04-23 05:01:1025.65 8.77 -2.41%
STRT 2024-04-23 10:01:2922.45 22.00 1.65%
STRT 2024-04-23 11:01:2322.45 22.00 0.40%
STRT 2024-04-23 12:01:4022.42 21.57 0.45%
STRT 2024-04-23 13:01:0822.26 21.59 0.36%
STRT 2024-04-23 16:01:3828.49 12.00 0.85%
STRT 2024-04-23 17:01:1125.65 12.00 0.87%
STRT 2024-04-23 19:01:2725.65 21.48 0.87%
STRT 2024-04-23 20:01:510.00 0.00 0.87%
2024-04-24
STRT 2024-04-24 05:01:3125.65 8.89 0.87%
STRT 2024-04-24 09:01:1325.65 8.84 0.87%
STRT 2024-04-24 10:01:2522.64 21.81 0.46%
STRT 2024-04-24 11:01:1722.63 21.81 0.68%
STRT 2024-04-24 12:01:2722.74 22.00 -0.41%
STRT 2024-04-24 13:01:1422.63 22.00 -0.41%
STRT 2024-04-24 16:01:2231.00 12.00 3.29%
STRT 2024-04-24 17:01:1523.04 12.00 3.26%
STRT 2024-04-24 20:01:190.00 0.00 3.26%
2024-04-25
STRT 2024-04-25 05:01:1525.65 9.01 3.26%
STRT 2024-04-25 09:01:3725.65 6.49 3.26%
STRT 2024-04-25 10:01:5722.74 22.00 -0.54%
STRT 2024-04-25 11:01:3123.20 22.76 2.17%
STRT 2024-04-25 12:01:4122.98 22.00 0.14%
STRT 2024-04-25 13:01:2623.20 22.30 1.00%
STRT 2024-04-25 14:01:5723.20 22.30 0.14%
STRT 2024-04-25 15:01:3623.20 22.30 0.81%
STRT 2024-04-25 16:01:4325.00 12.00 -0.54%
STRT 2024-04-25 17:01:4125.00 12.00 -0.53%
STRT 2024-04-25 20:01:410.00 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.