Strattec Security Stock Price History (NASDAQ:STRT)

Add to My Stocks
$32.15 $7.45 (30.16%) STRT stock closing price Apr 28, 2017 (Closing)

View and download Strattec Security stock price history for the last 10 years. 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
2017-04-2827.5032.1527.5032.156739626.570.29
2017-04-2724.5025.1324.5024.701312220.410.22
2017-04-2624.4525.0024.4524.651602020.370.22
2017-04-2524.4025.7423.8524.553327420.290.22
2017-04-2424.0024.5024.0024.351021520.120.22
2017-04-2124.6024.6023.6523.801162919.670.21
2017-04-2023.9524.7023.9524.55847620.290.22
2017-04-1924.1524.6023.7523.902246619.750.21
2017-04-1824.4524.7524.0024.10576319.920.22
2017-04-1723.9524.6523.8324.651230920.370.22
2017-04-1323.6524.3523.6523.951082619.790.21
2017-04-1223.6023.7523.4223.65937619.550.21
2017-04-1123.2523.9223.0023.702281319.590.21
2017-04-1024.0024.1023.2023.401605919.340.21
2017-04-0724.5024.8523.8423.852439619.710.21
2017-04-0625.4025.4024.5024.602484920.330.22
2017-04-0525.6025.7525.3025.451363521.030.23
2017-04-0426.3026.9525.3025.452138521.030.23
2017-04-0327.7527.7526.4026.451879621.860.24
2017-03-3127.0028.0026.9527.80917622.980.25
2017-03-3026.5527.1026.3027.052038222.360.24
2017-03-2926.6527.2526.4526.901048622.230.24
2017-03-2826.5527.0026.1626.751895022.110.24
2017-03-2725.7527.0025.6526.702342822.070.24
2017-03-2427.0027.7526.0026.153861721.610.23
2017-03-2327.3527.5526.6027.204992222.480.24
2017-03-2228.0528.5026.5527.352418022.600.24
2017-03-2129.2029.6528.0528.351336023.430.25
2017-03-2029.3529.4028.9529.301569624.220.26
2017-03-1729.7029.7029.1029.304208724.220.26
2017-03-1630.4530.4529.4530.001642024.790.27
2017-03-1530.1531.6529.9030.303121725.040.27
2017-03-1429.0030.2529.0029.952485224.750.27
2017-03-1328.7529.2028.0529.001571023.970.26
2017-03-1028.5028.9028.1828.302036823.390.25
2017-03-0928.7529.0027.9528.652809823.680.26
2017-03-0830.4030.6028.6529.001920523.970.26
2017-03-0731.6031.6030.0030.301139025.040.27
2017-03-0631.3532.3030.4031.751158126.240.28
2017-03-0329.9031.5029.7531.351160625.910.28
2017-03-0229.9030.2529.7530.15890624.920.27
2017-03-0129.5530.3029.5529.903242924.710.27
2017-02-2830.1530.2529.4029.751731424.590.27
2017-02-2730.0030.6029.9530.301022125.040.27
2017-02-2429.6030.0529.4530.051078524.840.27
2017-02-2329.8029.9529.5529.70637924.550.27
2017-02-2230.0030.1529.7029.75854924.590.27
2017-02-2129.5030.2029.4530.201390324.960.27
2017-02-200.000.000.0029.600N/AN/A
2017-02-1731.3031.3029.4029.60833924.460.26
2017-02-1630.9532.1030.6031.05793425.660.28
2017-02-1529.8531.4029.4031.201645125.790.28
2017-02-1430.2530.8029.1529.801063724.630.27
2017-02-1330.1531.3030.0030.25718125.000.27
2017-02-1030.1830.1829.7530.00341324.790.27
2017-02-0929.5530.0028.7529.903216024.710.27
2017-02-0830.3030.3029.4029.751193224.590.27
2017-02-0730.8031.4029.5030.303095625.040.27
2017-02-0629.7032.0029.3530.851628625.500.28
2017-02-0330.0030.0829.1029.851217224.670.27
2017-02-0228.9030.9028.7029.902632424.710.27
2017-02-0130.9530.9527.8028.551295523.600.26
2017-01-3132.3032.5030.6330.801321125.460.28
2017-01-3036.3536.3532.0832.801411227.110.29
2017-01-2738.8538.8536.0036.701116330.330.33
2017-01-2640.1540.4339.3039.65317919.440.35
2017-01-2540.4540.8540.4540.65390219.930.36
2017-01-2440.8540.8540.2040.30447319.760.36
2017-01-2342.4042.4040.2040.60493919.900.36
2017-01-2041.0042.8041.0041.85664720.520.37
2017-01-1942.2542.2540.6540.80528520.000.36
2017-01-1842.6042.9541.8041.85474920.520.37
2017-01-1743.2043.2042.1542.15626720.660.37
2017-01-160.000.000.0043.350N/AN/A
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
2017-01-020.000.000.0040.300N/AN/A
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
2016-12-260.000.000.0043.200N/AN/A
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 19.85 Jun 01,2012
Avg Stock Price 49.79

Strattec Security Historical PE ratio: Past 5 years

Max PE Ratio 30.33 Jan 27,2017
Min PE Ratio 7.35 Oct 26,2012
Avg PE Ratio 14.33

Strattec Security Historical PS ratio: Past 5 years

Max PS Ratio 0.96 Nov 21,2014
Min PS Ratio 0.21 Apr 07,2017
Avg PS Ratio 0.49

STRT Industry Peers

Company Price Change (%)
Unique Fabricating (UFAB)11.610.01 (0.09%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
Stoneridge (SRI)19.610.07 (0.36%)
Gentherm (THRM)37.151.3 (3.38%)
Motorcar Parts Of America (MPAA)30.320.18 (0.6%)
Cooper-standard (CPS)113.071.23 (1.08%)
Delphi Automotive (DLPH)80.40.44 (0.55%)

Strattec Security historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Strattec Security stock analysis. The price and volume changes on a daily basis is provided in the Strattec Security stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 32.15 and 67396 shares of STRT were traded on 28 Apr, 2017. Strattec Security historical P/S ratio was at a high of 1.07 on 26 Jul, 2007 and a low of 0.15 on 13 Mar, 2009. .