Strattec Security Stock Price History, STRT Historical Prices

Add to My Stocks
$38.25 $2.1 (5.81%) STRT stock closing price Feb 16, 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
2018-02-16 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
2018-02-13 36 36 34.8 35.1 8,835 12.19 0.3
2018-02-12 35.9 36 34.6 35.9 6,001 12.47 0.31
2018-02-09 36.1 36.1 34.73 35.4 9,331 12.29 0.3
2018-02-08 35.55 36.15 34.65 35.55 22,146 12.34 0.3
2018-02-07 34.65 36.22 34.15 35.25 6,570 12.24 0.3
2018-02-06 33.35 35.05 33.2 34.95 17,092 12.14 0.3
2018-02-05 35.05 35.5 33.1 34.25 29,014 11.89 0.29
2018-02-02 36.2 36.4 35.05 35.05 11,684 12.17 0.3
2018-02-01 38.5 38.5 35.35 36 12,353 12.5 0.31
2018-01-31 38.05 39 38.05 38.55 6,059 13.39 0.33
2018-01-30 40.6 40.6 37.7 38 16,062 13.19 0.33
2018-01-29 42.6 43.35 40.5 41.2 16,384 14.31 0.35
2018-01-26 42.35 45.18 40.45 42.7 18,580 19.32 0.37
2018-01-25 43.68 44.68 41.8 42.8 14,556 19.37 0.37
2018-01-24 44.95 45.3 43.55 44.5 10,948 20.14 0.38
2018-01-23 45.25 45.6 44.35 44.7 6,209 20.23 0.38
2018-01-22 45.65 45.7 44.66 45.6 5,071 20.63 0.39
2018-01-19 45.6 46.15 44.25 45.4 14,373 20.54 0.39
2018-01-18 45.4 46.25 44.32 45.1 7,656 20.41 0.39
2018-01-17 44.28 46.14 44.23 45.1 5,649 20.41 0.39
2018-01-16 46.15 46.3 44.61 45.4 8,603 20.54 0.39
2018-01-10 44.3 45 44.01 44.85 7,106 20.29 0.39
2018-01-09 45 45 44.6 44.8 7,356 20.27 0.39
2018-01-08 44.92 45.05 44.3 45.05 14,215 20.39 0.39
2018-01-05 45 45.05 44.85 45 8,618 20.36 0.39
2018-01-04 45 45 44.25 44.9 8,239 20.32 0.39
2018-01-03 44.45 45.05 43.85 44.8 17,798 20.27 0.39
2018-01-02 43.55 45 42.15 44.45 18,706 20.11 0.38
2017-12-29 42.15 43.65 41.41 43.55 12,387 19.71 0.37
2017-12-28 41.45 42.25 41.25 42.25 8,117 19.12 0.36
2017-12-27 41.85 42.1 41 41 7,664 18.55 0.35
2017-12-26 42.05 42.4 41.2 41.8 13,352 18.91 0.36
2017-12-22 42.15 42.4 41.5 42.05 5,552 19.03 0.36
2017-12-21 42 42.45 41.77 42.25 6,482 19.12 0.36
2017-12-20 40.7 41.91 40.7 41.35 5,188 18.71 0.36
2017-12-19 40.6 41.15 40.4 41 8,134 18.55 0.35
2017-12-18 39.35 40.79 39.35 40.35 13,118 18.26 0.35
2017-12-15 39.6 40.5 39 39.1 21,104 17.69 0.34
2017-12-14 41.5 41.5 39.1 39.15 13,622 17.72 0.34
2017-12-13 40.91 43.16 40.91 41.2 12,816 18.64 0.35
2017-12-12 40.7 41.3 40.05 40.45 11,540 18.3 0.35
2017-12-11 41.7 41.7 40.2 40.5 14,809 18.33 0.35
2017-12-08 44.07 44.07 41 41 14,836 18.55 0.35
2017-12-07 42.06 43.5 41.34 42.5 14,625 19.23 0.37
2017-12-06 44 44 41.95 42.1 14,478 19.05 0.36
2017-12-05 45 45.15 43.95 44.3 12,384 20.05 0.38
2017-12-04 45 46.37 44.34 45.35 24,297 20.52 0.39
2017-12-01 44.3 46.2 43.95 43.95 25,392 19.89 0.38
2017-11-30 46.55 46.55 44.1 44.1 12,371 19.96 0.38
2017-11-29 46.75 46.75 46.01 46.75 7,181 21.15 0.4
2017-11-28 46.5 46.75 45.81 46.7 14,917 21.13 0.4
2017-11-27 45.95 46.8 45.95 46.5 11,745 21.04 0.4
2017-11-24 46.35 46.38 45.55 45.6 3,452 20.63 0.39
2017-11-23 0 0 0 45.75 0 - -
2017-11-22 46.85 47 45.75 45.75 9,411 20.7 0.39
2017-11-21 46.25 47.2 46.1 46.7 14,168 21.13 0.4
2017-11-20 45.83 46.2 44.35 46.2 7,681 20.91 0.4
2017-11-17 45.35 45.85 44.93 45.05 7,998 20.39 0.39
2017-11-16 47.51 47.51 44.69 45.5 4,686 20.59 0.39
2017-11-15 45.25 45.32 44.25 44.75 14,116 20.25 0.39
2017-11-14 45.95 46.5 44.75 45.75 5,448 20.7 0.39
2017-11-13 43.9 46.94 43.9 46.05 9,919 20.84 0.4
2017-11-10 44.75 44.8 43.35 43.85 5,934 19.84 0.38
2017-11-09 44.55 44.85 43.3 44 33,401 19.91 0.38
2017-11-08 44.5 45.66 43.25 44.95 29,311 20.34 0.39
2017-11-07 46.1 46.15 43.55 44.7 40,834 20.23 0.38
2017-11-06 47.3 47.5 45.85 45.85 23,472 20.75 0.39
2017-11-03 46.25 48 46.25 46.85 26,505 21.2 0.4
2017-11-02 46.3 47.25 46 46.25 13,219 20.93 0.4
2017-11-01 46.85 47.5 46 46.7 36,123 21.13 0.4
2017-10-31 45 47.3 45 46.15 10,378 20.88 0.4
2017-10-30 48.75 48.95 44.3 44.7 19,811 20.23 0.38
2017-10-27 44.2 49.2 43.9 48.15 23,350 21.79 0.41
2017-10-26 41.95 46.15 41.95 44.2 45,395 22.55 0.38
2017-10-25 45.7 45.75 43.65 44.25 25,940 22.58 0.38
2017-10-24 45.9 47.55 45.6 45.85 16,743 23.39 0.4
2017-10-23 44.4 46.2 43.65 45.9 30,221 23.42 0.4
2017-10-20 42.7 44.9 42.6 43.85 35,275 22.37 0.38
2017-10-19 42.85 43.5 42.25 42.7 18,328 21.79 0.37
2017-10-18 42.35 43.3 42.3 42.7 11,733 21.79 0.37
2017-10-17 41.6 43.55 41.6 42.35 11,751 21.61 0.37
2017-10-16 41.65 41.75 41.25 41.7 13,695 21.28 0.36
2017-10-13 41.8 41.9 41.05 41.65 7,212 21.25 0.36
2017-10-12 42.15 42.5 40.5 42 19,231 21.43 0.36
2017-10-11 43 43.2 42 42.1 11,243 21.48 0.36
2017-10-10 43.05 43.5 42.98 43.1 9,647 21.99 0.37
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 Price52.31

Strattec Security Historical PE ratio: Past 5 years

Max PE Ratio30.33Jan 27,2017
Min PE Ratio8.3Mar 22,2013
Avg PE Ratio15.99

Strattec Security Historical PS ratio: Past 5 years

Max PS Ratio0.96Nov 21,2014
Min PS Ratio0.2Apr 10,2017
Avg PS Ratio0.5

STRT Industry Peers

Company Price Change (%)
Horizon Global (HZN)8.320.14 (1.71%)
China Automotive Systems (CAAS)4.40.03 (0.68%)
Sevcon (SEV)21.970.03 (0.14%)
Cooper-standard (CPS)121.14.82 (4.15%)
Delphi Tech Plc (DLPH)50.871.09 (2.1%)
Visteon (VC)123.50.87 (0.7%)
Sense Tech Inc (SNSGF)0.340 (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 13,679 typically implies breaking news or earnings release. STRT stock closed at $38.25 and traded with a volume of 13,679 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.