NASDAQ:STRT | Historical Stock Price | STRATTEC SECURITY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-02-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.55$11.83$21.38$38.63$69.81$126.171995-02-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$44.67$50.852,000——
2013-12-30$44.54$50.703,800——
2013-12-27$44.40$50.541,100——
2013-12-26$44.85$51.061,400——
2013-12-24$45.30$51.571,000——
2013-12-23$44.42$50.5727,900——
2013-12-20$44.68$50.8623,900——
2013-12-19$42.95$48.8913,200——
2013-12-18$43.13$49.101,700——
2013-12-17$42.60$48.5034,700——
2013-12-16$41.59$47.356,000——
2013-12-13$42.98$48.933,000——
2013-12-12$42.87$48.802,900——
2013-12-11$43.30$49.291,500——
2013-12-10$42.95$48.771,800——
2013-12-09$43.23$49.094,900——
2013-12-06$43.60$49.513,800——
2013-12-05$42.63$48.415,900——
2013-12-04$43.00$48.8310,700——
2013-12-03$42.94$48.7618,500——
2013-12-02$44.57$50.615,800——
2013-11-29$44.60$50.640——
2013-11-27$44.60$50.64700——
2013-11-26$44.01$49.975,000——
2013-11-25$44.29$50.296,900——
2013-11-22$44.73$50.7910,100——
2013-11-21$44.29$50.299,000——
2013-11-20$43.62$49.5318,800——
2013-11-19$42.92$48.737,800——
2013-11-18$44.15$50.1317,900——
2013-11-15$41.79$47.4516,900——
2013-11-14$41.45$47.073,400——
2013-11-13$41.63$47.274,900——
2013-11-12$41.08$46.651,700——
2013-11-11$41.23$46.824,000——
2013-11-08$41.19$46.7726,100——
2013-11-07$40.20$45.6511,400——
2013-11-06$42.36$48.107,100——
2013-11-05$42.08$47.7819,000——
2013-11-04$44.19$50.1811,400——
2013-11-01$42.90$48.7115,300——
2013-10-31$40.52$46.0118,900——
2013-10-30$39.42$44.7627,200——
2013-10-29$39.83$45.2311,800——
2013-10-28$39.85$45.2513,500——
2013-10-25$41.59$47.2220,900——
2013-10-24$43.15$49.0013,500——
2013-10-23$42.20$47.9214,000——
2013-10-22$41.82$47.4926,100——
2013-10-21$41.52$47.1413,300——
2013-10-18$41.75$47.411,200——
2013-10-17$42.04$47.746,700——
2013-10-16$41.22$46.801,500——
2013-10-15$41.75$47.411,900——
2013-10-14$42.00$47.6918,700——
2013-10-11$41.04$46.605,400——
2013-10-10$40.60$46.1010,600——
2013-10-09$41.03$46.598,700——
2013-10-08$40.45$45.9310,000——
2013-10-07$40.29$45.7517,600——
2013-10-04$41.49$47.118,300——
2013-10-03$41.19$46.779,900——
2013-10-02$41.19$46.779,000——
2013-10-01$39.80$45.1911,600——
2013-09-30$38.35$43.556,200——
2013-09-27$38.06$43.223,100——
2013-09-26$38.56$43.7812,200——
2013-09-25$38.10$43.262,200——
2013-09-24$38.37$43.5725,700——
2013-09-23$38.12$43.282,900——
2013-09-20$38.64$43.874,700——
2013-09-19$38.11$43.273,000——
2013-09-18$38.14$43.315,500——
2013-09-17$38.45$43.664,800——
2013-09-16$38.73$43.9813,200——
2013-09-13$38.55$43.776,200——
2013-09-12$37.96$43.1019,700——
2013-09-11$37.82$42.945,300——
2013-09-10$37.91$42.9215,500——
2013-09-09$37.76$42.753,700——
2013-09-06$38.18$43.2310,600——
2013-09-05$36.81$41.6815,200——
2013-09-04$35.54$40.244,100——
2013-09-03$35.32$39.992,600——
2013-08-30$35.32$39.991,700——
2013-08-29$35.31$39.982,000——
2013-08-28$35.53$40.233,800——
2013-08-27$35.98$40.744,900——
2013-08-26$36.63$41.4713,400——
2013-08-23$36.48$41.3011,500——
2013-08-22$35.98$40.7414,600——
2013-08-21$35.89$40.636,600——
2013-08-20$36.01$40.777,200——
2013-08-19$36.60$41.447,000——
2013-08-16$37.66$42.645,300——
2013-08-15$38.20$43.254,000——
2013-08-14$39.13$44.302,300——
2013-08-13$39.37$44.571,000——
2013-08-12$38.62$43.725,900——
2013-08-09$37.48$42.4317,900——
2013-08-08$40.30$45.6332,200——
2013-08-07$40.63$46.00200——
2013-08-06$40.78$46.17800——
2013-08-05$40.62$45.992,400——
2013-08-02$41.14$46.587,300——
2013-08-01$41.14$46.584,600——
2013-07-31$40.94$46.358,000——
2013-07-30$40.70$46.0825,400——
2013-07-29$41.01$46.436,700——
2013-07-26$40.86$46.261,100——
2013-07-25$40.81$46.201,700——
2013-07-24$40.86$46.265,000——
2013-07-23$40.76$46.155,900——
2013-07-22$40.98$46.4012,000——
2013-07-19$41.21$46.665,600——
2013-07-18$41.10$46.5311,600——
2013-07-17$40.75$46.149,900——
2013-07-16$40.93$46.348,900——
2013-07-15$40.95$46.363,400——
2013-07-12$40.05$45.3428,100——
2013-07-11$40.71$46.098,600——
2013-07-10$40.06$45.362,800——
2013-07-09$39.25$44.4411,900——
2013-07-08$39.42$44.639,000——
2013-07-05$40.16$45.4719,800——
2013-07-03$39.99$45.2812,800——
2013-07-02$38.13$43.179,500——
2013-07-01$38.24$43.2923,300——
2013-06-28$37.36$42.3032,700——
2013-06-27$36.58$41.426,800——
2013-06-26$36.60$41.441,400——
2013-06-25$36.08$40.851,900——
2013-06-24$35.10$39.745,500——
2013-06-21$34.82$39.422,200——
2013-06-20$35.10$39.7410,300——
2013-06-19$35.93$40.684,500——
2013-06-18$36.50$41.3210,400——
2013-06-17$36.56$41.394,000——
2013-06-14$36.70$41.554,600——
2013-06-13$36.75$41.619,200——
2013-06-12$35.92$40.671,500——
2013-06-11$36.29$41.095,300——
2013-06-10$36.33$41.134,300——
2013-06-07$36.53$41.364,800——
2013-06-06$36.43$41.251,900——
2013-06-05$37.27$42.2015,500——
2013-06-04$37.40$42.346,400——
2013-06-03$37.67$42.654,600——
2013-05-31$38.05$43.086,200——
2013-05-30$37.73$42.7219,300——
2013-05-29$35.99$40.753,100——
2013-05-28$35.62$40.337,300——
2013-05-24$37.60$42.572,600——
2013-05-23$37.33$42.2611,700——
2013-05-22$36.97$41.862,700——
2013-05-21$37.57$42.543,800——
2013-05-20$37.44$42.397,400——
2013-05-17$36.57$41.401,700——
2013-05-16$36.02$40.7813,400——
2013-05-15$35.50$40.1917,200——
2013-05-14$34.50$39.063,600——
2013-05-13$34.90$39.519,300——
2013-05-10$35.68$40.402,700——
2013-05-09$35.69$40.415,400——
2013-05-08$38.41$43.497,000——
2013-05-07$38.61$43.7111,200——
2013-05-06$37.30$42.2313,100——
2013-05-03$34.98$39.603,700——
2013-05-02$34.93$39.5510,100——
2013-05-01$34.99$39.6214,700——
2013-04-30$36.47$41.2922,500——
2013-04-29$38.74$43.8611,700——
2013-04-26$38.18$43.2329,800——
2013-04-25$41.24$46.6917,800——
2013-04-24$41.14$46.5810,500——
2013-04-23$41.26$46.7125,400——
2013-04-22$38.65$43.7613,000——
2013-04-19$37.45$42.403,300——
2013-04-18$36.91$41.795,500——
2013-04-17$36.60$41.4412,700——
2013-04-16$37.73$42.7212,000——
2013-04-15$37.70$42.6812,200——
2013-04-12$38.82$43.9516,500——
2013-04-11$37.00$41.8911,000——
2013-04-10$35.20$39.855,400——
2013-04-09$34.20$38.7214,500——
2013-04-08$32.74$37.074,800——
2013-04-05$32.61$36.929,700——
2013-04-04$32.65$36.9724,100——
2013-04-03$30.29$34.295,600——
2013-04-02$30.01$33.9825,900——
2013-04-01$28.00$31.701,600——
2013-03-28$28.43$32.196,400——
2013-03-27$28.89$32.715,800——
2013-03-26$28.11$31.832,700——
2013-03-25$28.00$31.708,900——
2013-03-22$27.14$30.7316,100——
2013-03-21$27.24$30.848,100——
2013-03-20$27.96$31.6620,300——
2013-03-19$27.90$31.596,700——
2013-03-18$29.21$33.079,800——
2013-03-15$29.90$33.854,100——
2013-03-14$29.84$33.783,400——
2013-03-13$30.09$34.076,100——
2013-03-12$31.28$35.412,300——
2013-03-11$30.01$33.984,700——
2013-03-08$29.30$33.1720,500——
2013-03-07$29.00$32.835,400——
2013-03-06$28.55$32.327,400——
2013-03-05$28.55$32.323,400——
2013-03-04$28.75$32.559,700——
2013-03-01$28.99$32.826,100——
2013-02-28$28.42$32.184,400——
2013-02-27$28.01$31.713,700——
2013-02-26$28.50$32.274,000——
2013-02-25$28.46$32.2211,700——
2013-02-22$29.82$33.76400——
2013-02-21$29.95$33.918,400——
2013-02-20$30.55$34.593,600——
2013-02-19$30.52$34.5514,200——
2013-02-15$30.48$34.51700——
2013-02-14$30.48$34.514,300——
2013-02-13$30.45$34.479,600——
2013-02-12$31.52$35.6910,900——
2013-02-11$30.88$34.966,300——
2013-02-08$31.10$35.214,200——
2013-02-07$31.66$35.843,900——
2013-02-06$31.20$35.3213,400——
2013-02-05$30.30$34.3121,500——
2013-02-04$28.00$31.7015,600——
2013-02-01$27.22$30.8210,200——
2013-01-31$26.90$30.4616,000——
2013-01-30$28.55$32.329,000——
2013-01-29$28.97$32.8010,700——
2013-01-28$28.97$32.8042,000——
2013-01-25$29.28$33.157,400——
2013-01-24$29.05$32.8919,500——
2013-01-23$29.25$33.122,600——
2013-01-22$29.15$33.0014,500——
2013-01-18$28.83$32.642,700——
2013-01-17$28.50$32.273,500——
2013-01-16$27.63$31.281,900——
2013-01-15$27.65$31.305,400——
2013-01-14$27.26$30.862,000——
2013-01-11$27.05$30.635,300——
2013-01-10$26.60$30.123,600——
2013-01-09$26.13$29.58700——
2013-01-08$27.18$30.771,800——
2013-01-07$26.79$30.333,500——
2013-01-04$27.23$30.831,100——
2013-01-03$25.87$29.290——
2013-01-02$25.87$29.295,300——