Strattec Security Stock Price History, STRT Historical Prices

Add to My Stocks
$34.45 $0.5 (1.43%) STRT stock closing price Jun 19, 2018 (Closing)

Strattec Security stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Strattec Security price to earnings ratio data. The Strattec Security stock price history chart shows that the stock price was at a low of $23.4 on Apr 10, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 34.2 34.72 34.2 34.45 11,544 12.62 0.29
2018-06-18 33.85 34.95 33.8 34.95 5,740 12.8 0.29
2018-06-15 34.1 34.1 33.65 33.65 6,829 12.33 0.28
2018-06-14 34.47 34.95 33.7 33.95 21,837 12.44 0.29
2018-06-13 35.5 36.2 34.6 34.66 4,907 12.7 0.29
2018-06-12 37.7 37.7 35.55 36.06 4,070 13.21 0.3
2018-06-11 38.5 38.5 36.75 37.6 8,150 13.77 0.32
2018-06-08 39.5 39.5 38.05 38.05 2,800 13.94 0.32
2018-06-07 39.62 40.1 38.16 39.35 3,930 14.41 0.33
2018-06-06 38.98 40.08 38.98 39.5 6,147 14.47 0.33
2018-06-05 38.95 40.4 37.5 40.4 17,049 14.8 0.34
2018-06-04 38.05 39.7 37.53 39 10,798 14.29 0.33
2018-06-01 38.15 38.4 37.08 38.2 12,345 13.99 0.32
2018-05-31 37.3 38.15 37.2 38 3,919 13.92 0.32
2018-05-30 37.4 38.15 36.9 38.15 12,297 13.97 0.32
2018-05-29 36.4 37.1 35.98 37 7,244 13.55 0.31
2018-05-25 36.5 37.77 36.5 36.95 10,620 13.54 0.31
2018-05-24 35.6 36.5 34.8 36.35 24,503 13.32 0.31
2018-05-23 35.5 36 35.08 36 22,251 13.19 0.3
2018-05-22 35.2 36.18 34.9 35.9 7,890 13.15 0.3
2018-05-21 34.8 35.2 34.65 35 6,685 12.82 0.29
2018-05-18 34.85 34.92 34.5 34.5 4,529 12.64 0.29
2018-05-17 34.25 34.85 34.25 34.63 3,283 12.69 0.29
2018-05-16 33.85 34.79 33 34 10,062 12.45 0.29
2018-05-15 34.55 34.85 33.05 33.8 11,064 12.38 0.28
2018-05-14 33.4 34.1 33.4 34 12,494 12.45 0.29
2018-05-11 33.05 33.95 32.75 33.95 10,381 12.44 0.29
2018-05-10 33.01 33.67 32.25 32.25 2,178 11.81 0.27
2018-05-09 33.2 33.5 32.75 33.1 5,729 12.13 0.28
2018-05-08 32.55 33.98 32.5 33.5 3,196 12.27 0.28
2018-05-07 33.5 34.35 32.6 32.6 5,064 11.94 0.27
2018-05-04 32.55 34.45 32.55 33 6,925 12.09 0.28
2018-05-03 32.15 32.95 31.75 32.9 8,846 12.05 0.28
2018-05-02 32 32.8 31.7 32.4 15,591 11.87 0.27
2018-05-01 32.48 32.5 31.75 32 48,841 11.72 0.27
2018-04-30 32.05 32.8 31.67 32.7 7,878 11.98 0.28
2018-04-27 32.6 32.6 30.4 31.6 9,844 11.58 0.27
2018-04-26 33.15 34.6 32.6 33.03 5,635 11.47 0.28
2018-04-25 34.6 34.6 33.1 33.1 6,197 11.49 0.28
2018-04-24 34.05 34.5 33 34.5 26,129 11.98 0.3
2018-04-23 34.2 34.5 32.65 33.7 12,031 11.7 0.29
2018-04-20 35.6 35.6 33.35 34.55 7,226 12 0.3
2018-04-19 35.55 35.75 34.55 35.55 8,063 12.34 0.3
2018-04-18 35.75 35.75 34.61 34.95 12,538 12.14 0.3
2018-04-17 35.45 35.45 33.55 35.25 6,994 12.24 0.3
2018-04-16 33 33.4 32.05 33.4 25,193 11.6 0.29
2018-04-13 34.1 34.1 31.76 33.2 23,997 11.53 0.28
2018-04-12 34.33 34.85 33.6 33.6 3,820 11.67 0.29
2018-04-11 36.08 36.2 33.96 35.35 6,686 12.27 0.3
2018-04-10 35.5 36.3 35.5 35.9 1,689 12.47 0.31
2018-04-09 35.6 35.65 35.5 35.5 3,146 12.33 0.3
2018-04-06 36.3 36.3 35.25 35.3 1,600 12.26 0.3
2018-04-05 0 0 0 36.45 362 - -
2018-04-04 37.1 38.54 35.79 36.45 8,437 12.66 0.31
2018-04-03 37.24 37.7 37.18 37.7 3,783 13.09 0.32
2018-04-02 36.55 37.35 35.96 37.35 6,390 12.97 0.32
2018-03-30 0 0 0 36.95 0 - -
2018-03-29 36.25 37.15 35.65 36.95 2,761 12.83 0.32
2018-03-28 34.15 36.4 34.15 36.05 18,975 12.52 0.31
2018-03-27 34.88 35.45 33.85 33.85 9,737 11.75 0.29
2018-03-26 35 35.5 34.9 34.9 15,759 12.12 0.3
2018-03-23 36.05 36.05 34.15 34.65 8,068 12.03 0.3
2018-03-22 36.05 36.1 35.47 36.1 2,792 12.54 0.31
2018-03-21 35.7 36.8 35.5 36.8 4,956 12.78 0.32
2018-03-20 36.05 36.88 35.55 35.65 8,873 12.38 0.31
2018-03-19 36.45 36.85 35.55 35.85 12,614 12.45 0.31
2018-03-16 34.75 36.25 34.75 36.25 6,629 12.59 0.31
2018-03-15 34.75 34.75 34.5 34.7 2,829 12.05 0.3
2018-03-14 35.05 35.1 34.7 34.85 13,473 12.1 0.3
2018-03-13 35.05 35.4 35.05 35.18 2,321 12.21 0.3
2018-03-12 35.2 35.9 35 35.2 7,365 12.22 0.3
2018-03-09 35.7 35.7 35 35.3 9,622 12.26 0.3
2018-03-08 35.4 35.75 35.4 35.7 2,107 12.4 0.31
2018-03-07 35.35 35.35 34.86 35.15 2,005 12.21 0.3
2018-03-06 35.4 36.65 35.3 35.3 3,318 12.26 0.3
2018-03-05 35.87 36.3 35 35 14,863 12.15 0.3
2018-03-02 35.4 35.4 34.65 34.7 5,573 12.05 0.3
2018-03-01 34.3 35.75 34.15 35.75 8,316 12.41 0.31
2018-02-28 36.45 36.85 34.2 34.2 7,182 11.88 0.29
2018-02-27 37.55 37.55 36.1 36.1 5,571 12.54 0.31
2018-02-26 37.75 37.8 37.45 37.45 2,909 13 0.32
2018-02-23 38.15 38.3 37.26 37.4 5,393 12.99 0.32
2018-02-22 39.15 39.45 37.7 37.85 6,013 13.14 0.32
2018-02-21 38.5 40 38.1 38.85 11,735 13.49 0.33
2018-02-20 38.05 39.4 38.05 38.3 9,757 13.3 0.33
2018-02-19 0 0 0 38.25 0 - -
2018-02-16 36.1 38.25 36.1 38.25 13,679 13.28 0.33
2018-02-15 36.05 36.15 35.45 36.15 10,218 12.55 0.31
2018-02-14 35.5 36.1 35.45 35.95 5,962 12.48 0.31
Get more Data

Strattec Security Stock History 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 Stock Price History: Past 5 years

Max Stock Price107.76Nov 24,2014
Min Stock Price23.4Apr 10,2017
Avg Stock Price52.43

Strattec Security Historical PE ratio: Past 5 years

Max PE Ratio30.33Jan 27,2017
Min PE Ratio9.31Mar 04,2015
Avg PE Ratio16.09

Strattec Security Historical PS ratio: Past 5 years

Max PS Ratio0.96Nov 21,2014
Min PS Ratio0.2Apr 10,2017
Avg PS Ratio0.49

STRT Industry Peers

Company Price Change (%)
Horizon Global (HZN)7.460.03 (0.4%)
China Automotive Systems (CAAS)4.370.05 (1.13%)
Sevcon (SEV)21.970.03 (0.14%)
Cooper-standard (CPS)141.090.34 (0.24%)
Delphi Tech Plc (DLPH)50.191.07 (2.09%)
Visteon (VC)135.440.03 (0.02%)
Sense Tech Inc (SNSGF)0.40 (0%)

We provide Strattec Security share price history along with PE ratio and PS ratio for doing Strattec Security fundamental analysis. The price and volume changes on a daily basis is provided in the Strattec Security stock price history. An abnormally high daily 11,544 typically implies breaking news or earnings release. STRT stock closed at $34.45 and traded with a volume of 11,544 on the last trading day. The company's P/S ratio was at a high of 0.96 on Nov 21, 2014 according to our Strattec Security stock history data.