Strattec Security Stock Price History (NASDAQ:STRT)

Add to My Stocks
$41.85 $1.05 (2.57%) STRT stock closing price Jan 20, 2017 (Closing)

The 10 year data of Strattec Security stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Strattec Security P/E ratio, and PS ratio. The Strattec Security stock price history chart shows that the stock price was at a high of 107.76 on 24 Nov, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1342.8543.8042.7543.35809621.250.38
2017-01-1243.6043.6042.1042.80435320.980.38
2017-01-1142.4544.4342.4543.601602721.370.39
2017-01-1042.4042.7542.4042.40387620.780.37
2017-01-0942.3043.1541.1542.05881720.610.37
2017-01-0642.5543.4541.7542.30832120.740.37
2017-01-0541.3541.6540.7241.60325020.390.37
2017-01-0441.3042.0040.5341.40420720.290.37
2017-01-0340.9541.5039.6541.20824820.200.36
2016-12-3041.3041.3039.8940.30386819.760.36
2016-12-2941.4041.9540.6141.30442220.250.36
2016-12-2842.2542.2540.5841.451399420.320.37
2016-12-2741.9043.5341.9042.50357120.830.38
2016-12-2342.9043.2042.2843.20297221.180.38
2016-12-2243.6543.6540.7743.10636521.130.38
2016-12-2143.7544.0041.0543.751245921.450.39
2016-12-2043.9243.9241.5243.85377921.500.39
2016-12-1942.7543.9042.2843.701670221.420.39
2016-12-1642.9043.4539.9642.852674921.010.38
2016-12-1542.3042.9041.9842.551017820.860.38
2016-12-1440.5542.5040.5542.05568120.610.37
2016-12-1340.3542.3640.3541.901525820.540.37
2016-12-1239.7842.4539.7841.20404620.200.36
2016-12-0942.5042.5041.0541.75797020.470.37
2016-12-0841.8043.0041.8042.401077320.780.37
2016-12-0740.9541.9540.9541.70457320.440.37
2016-12-0638.9341.2338.9341.00575820.100.36
2016-12-0538.8139.2037.8039.152173519.190.35
2016-12-0238.1540.1036.4638.30707518.780.34
2016-12-0138.8539.0037.1138.00822818.630.34
2016-11-3040.2540.5538.8538.901709119.070.34
2016-11-2940.0040.3538.3640.002230419.610.35
2016-11-2839.1040.3739.0040.301645619.760.36
2016-11-2539.0039.4039.0039.40125019.310.35
2016-11-240.000.000.0039.950N/AN/A
2016-11-2339.4040.6039.0539.95614519.580.35
2016-11-2238.5039.5035.2139.502041719.360.35
2016-11-2138.6038.7536.9338.401841518.820.34
2016-11-1837.2039.1537.0038.901008319.070.34
2016-11-1738.0538.1536.9037.40619218.330.33
2016-11-1638.6539.9037.0038.20932118.730.34
2016-11-1538.7039.5038.2738.65736518.950.34
2016-11-1433.5038.9533.5038.353494318.800.34
2016-11-1132.2534.0032.0033.652218216.500.30
2016-11-1032.4034.0531.0532.152447015.760.28
2016-11-0932.1533.4031.4032.401022715.880.29
2016-11-0833.2033.4531.8532.354092615.860.29
2016-11-0734.1534.3033.2033.30942516.320.29
2016-11-0434.5535.1033.4033.552241116.450.30
2016-11-0334.3035.3034.3034.65469916.990.31
2016-11-0235.0035.0033.7034.201388716.770.30
2016-11-0135.7035.7034.4535.001179117.160.31
2016-10-3135.1535.9034.9035.50858817.400.31
2016-10-2835.1436.0934.5335.201449717.260.31
2016-10-2734.9435.6034.5634.56830713.710.31
2016-10-2634.5135.5534.5135.011149513.890.31
2016-10-2535.0936.0034.2834.961087013.870.31
2016-10-2435.5535.9234.5335.108009213.930.31
2016-10-2135.1135.7135.1135.71126014.170.32
2016-10-2035.5536.1035.1435.40901214.050.31
2016-10-1936.0836.1735.3535.681352714.160.32
2016-10-1836.0136.4535.3535.841004614.220.32
2016-10-1735.9836.4235.5535.79796314.200.32
2016-10-1436.4436.4535.9136.18759014.360.32
2016-10-1336.3136.5036.0836.232872614.380.32
2016-10-1236.4936.7536.2336.313255114.410.32
2016-10-1136.4436.5036.1636.26856814.390.32
2016-10-1035.7236.5035.7236.03470014.300.32
2016-10-0736.6336.6335.4835.741667214.180.32
2016-10-0636.1736.8136.1736.421632014.450.32
2016-10-0536.2936.5535.7736.372247114.430.32
2016-10-0434.9038.1234.9036.134646414.340.32
2016-10-0335.3036.1334.6634.811262913.810.31
2016-09-3035.6336.3834.7635.302302614.010.31
2016-09-2935.9236.2435.3635.55295714.110.32
2016-09-2836.3136.5634.9335.881003414.240.32
2016-09-2737.5537.8336.0036.501877514.480.32
2016-09-2638.0238.7537.2137.51841614.880.33
2016-09-2338.1038.5737.7737.841357515.020.34
2016-09-2238.2238.5736.2038.472925315.270.34
2016-09-2138.3338.3638.0038.35416015.220.34
2016-09-2038.5538.7838.3738.37433515.230.34
2016-09-1938.5538.9338.3038.57846315.310.34
2016-09-1638.7038.7038.2338.401234515.240.34
2016-09-1538.4438.8938.3338.68824215.350.34
2016-09-1438.0139.0837.6438.25476015.180.34
2016-09-1337.7939.2037.7938.16640815.140.34
2016-09-1238.1038.5137.2038.203924015.160.34
2016-09-0939.8539.8538.0238.081468715.110.34
Get more Data

Strattec Security Stock Chart

View STRT PE ratio, PS ratio stocks charts and compare with peers.
STRT Chart
Note: Compare Strattec Security stock price history with the index and industry peers.

Strattec Security Historical Prices: Past 5 years

Max Stock Price 107.76 Nov 24,2014
Min Stock Price 19.5 Jan 17,2012
Avg Stock Price 49.37

Strattec Security Historical PE ratio: Past 5 years

Max PE Ratio 24 Mar 10,2014
Min PE Ratio 7.35 Oct 26,2012
Avg PE Ratio 13.76

Strattec Security Historical PS ratio: Past 5 years

Max PS Ratio 0.96 Nov 21,2014
Min PS Ratio 0.24 Jul 02,2012
Avg PS Ratio 0.49

STRT Industry Peers

Company Price Change (%)
Workhorse Group (WKHS)4.860.08 (1.67%)
Commercial Vehicle Group (CVGI)5.220.04 (0.76%)
Stoneridge (SRI)16.810.32 (1.87%)
Gentherm (THRM)33.950.1 (0.29%)
Motorcar Parts Of America (MPAA)26.920.31 (1.16%)
Cooper-standard (CPS)103.90.66 (0.64%)
Delphi Automotive (DLPH)70.661.35 (1.87%)

Strattec Security historical quotes helps an investor analyze a company's history and do Strattec Security stock analysis . The price and volume changes on a daily basis is provided in the Strattec Security stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 41.85 and 6647 shares of STRT were traded on 20 Jan, 2017. The average P/S ratio was 0.54 as can be seen by Strattec Security stock price history. .