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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.36$61.4147,300——
2020-12-30$47.55$59.1670,000——
2020-12-29$46.53$57.8929,700——
2020-12-28$50.20$62.4522,700——
2020-12-24$51.40$63.958,500——
2020-12-23$52.61$65.458,200——
2020-12-22$52.25$65.0020,400——
2020-12-21$52.42$65.2132,200——
2020-12-18$50.58$62.9328,600——
2020-12-17$51.35$63.8816,300——
2020-12-16$50.90$63.3230,000——
2020-12-15$50.20$62.4549,200——
2020-12-14$49.04$61.0132,300——
2020-12-11$46.35$57.6614,000——
2020-12-10$45.25$56.2912,700——
2020-12-09$44.24$55.0417,000——
2020-12-08$44.70$55.6130,600——
2020-12-07$46.09$57.3425,300——
2020-12-04$45.84$57.0323,800——
2020-12-03$46.76$58.1731,600——
2020-12-02$46.28$57.5819,200——
2020-12-01$43.60$54.2422,500——
2020-11-30$44.30$55.1132,200——
2020-11-27$41.30$51.3822,400——
2020-11-25$38.25$47.5922,300——
2020-11-24$37.78$47.0010,700——
2020-11-23$37.91$47.1619,600——
2020-11-20$36.41$45.3018,800——
2020-11-19$35.26$43.8715,200——
2020-11-18$34.50$42.925,100——
2020-11-17$34.16$42.506,300——
2020-11-16$33.36$41.5017,600——
2020-11-13$33.81$42.064,600——
2020-11-12$33.53$41.719,400——
2020-11-11$34.26$42.6218,100——
2020-11-10$34.00$42.3024,800——
2020-11-09$33.51$41.6949,800——
2020-11-06$30.19$37.5616,300——
2020-11-05$30.10$37.4516,300——
2020-11-04$30.00$37.3246,800——
2020-11-03$30.00$37.3220,100——
2020-11-02$30.15$37.5154,800——
2020-10-30$29.04$36.138,200——
2020-10-29$28.34$35.2612,300——
2020-10-28$27.04$33.646,400——
2020-10-27$28.96$36.0333,100——
2020-10-26$29.10$36.2024,900——
2020-10-23$28.76$35.7866,400——
2020-10-22$23.25$28.923,300——
2020-10-21$23.20$28.866,500——
2020-10-20$22.35$27.808,300——
2020-10-19$22.40$27.872,100——
2020-10-16$22.56$28.079,000——
2020-10-15$21.73$27.033,000——
2020-10-14$22.22$27.643,400——
2020-10-13$22.32$27.774,800——
2020-10-12$22.90$28.494,300——
2020-10-09$22.18$27.593,800——
2020-10-08$22.00$27.3714,200——
2020-10-07$21.74$27.056,700——
2020-10-06$21.20$26.3710,700——
2020-10-05$21.09$26.246,100——
2020-10-02$20.02$24.912,800——
2020-10-01$19.95$24.824,500——
2020-09-30$19.90$24.76900——
2020-09-29$20.08$24.980——
2020-09-28$20.08$24.981,900——
2020-09-25$19.69$24.505,600——
2020-09-24$18.74$23.31500——
2020-09-23$18.73$23.3010,500——
2020-09-22$19.85$24.696,300——
2020-09-21$20.50$25.5010,400——
2020-09-18$21.22$26.407,700——
2020-09-17$19.93$24.792,400——
2020-09-16$19.90$24.768,700——
2020-09-15$19.60$24.384,600——
2020-09-14$19.59$24.373,400——
2020-09-11$19.55$24.3216,300——
2020-09-10$17.43$21.682,900——
2020-09-09$17.36$21.6018,300——
2020-09-08$17.97$22.368,400——
2020-09-04$20.08$24.9824,000——
2020-09-03$20.58$25.6012,400——
2020-09-02$21.12$26.2726,200——
2020-09-01$21.09$26.244,600——
2020-08-31$20.92$26.039,000——
2020-08-28$21.01$26.1437,000——
2020-08-27$21.00$26.1310,400——
2020-08-26$21.05$26.1912,100——
2020-08-25$21.06$26.2019,800——
2020-08-24$21.11$26.265,800——
2020-08-21$20.78$25.857,500——
2020-08-20$20.72$25.788,700——
2020-08-19$21.18$26.354,200——
2020-08-18$21.20$26.377,800——
2020-08-17$21.54$26.8022,100——
2020-08-14$22.27$27.7113,300——
2020-08-13$22.89$28.485,200——
2020-08-12$22.99$28.6020,800——
2020-08-11$22.56$28.0717,800——
2020-08-10$22.28$27.7221,500——
2020-08-07$21.87$27.2129,300——
2020-08-06$22.01$27.3813,000——
2020-08-05$21.28$26.478,900——
2020-08-04$21.29$26.499,500——
2020-08-03$21.95$27.3113,100——
2020-07-31$21.61$26.889,200——
2020-07-30$22.45$27.938,000——
2020-07-29$22.69$28.2314,300——
2020-07-28$21.89$27.2319,200——
2020-07-27$22.70$28.2442,200——
2020-07-24$20.86$25.9510,000——
2020-07-23$20.85$25.9421,400——
2020-07-22$22.73$28.2820,200——
2020-07-21$22.03$27.4113,600——
2020-07-20$21.52$26.7735,200——
2020-07-17$23.16$28.8123,600——
2020-07-16$23.13$28.7822,100——
2020-07-15$23.52$29.2636,300——
2020-07-14$20.40$25.3822,100——
2020-07-13$20.72$25.78122,200——
2020-07-10$24.87$30.9481,400——
2020-07-09$27.50$34.2198,800——
2020-07-08$24.15$30.0490,900——
2020-07-07$22.47$27.95118,200——
2020-07-06$19.48$24.2353,300——
2020-07-02$16.95$21.0933,200——
2020-07-01$15.98$19.8810,700——
2020-06-30$15.94$19.834,400——
2020-06-29$15.49$19.2718,500——
2020-06-26$16.39$20.3911,100——
2020-06-25$16.56$20.608,600——
2020-06-24$16.36$20.3520,000——
2020-06-23$18.26$22.7214,700——
2020-06-22$18.98$23.6118,400——
2020-06-19$19.82$24.6610,800——
2020-06-18$19.19$23.8714,900——
2020-06-17$18.25$22.7015,300——
2020-06-16$16.94$21.0714,800——
2020-06-15$17.26$21.4716,300——
2020-06-12$19.00$23.6412,400——
2020-06-11$19.00$23.6421,300——
2020-06-10$23.00$28.6145,200——
2020-06-09$21.22$26.4023,900——
2020-06-08$21.15$26.3146,200——
2020-06-05$18.23$22.6851,300——
2020-06-04$16.80$20.9036,400——
2020-06-03$16.93$21.0663,600——
2020-06-02$14.77$18.3786,000——
2020-06-01$12.71$15.818,500——
2020-05-29$12.90$16.056,400——
2020-05-28$12.54$15.6026,400——
2020-05-27$12.61$15.6913,600——
2020-05-26$12.98$16.1511,900——
2020-05-22$12.90$16.053,800——
2020-05-21$12.82$15.956,100——
2020-05-20$12.95$16.112,800——
2020-05-19$13.41$16.685,700——
2020-05-18$13.81$17.182,900——
2020-05-15$13.50$16.793,600——
2020-05-14$13.75$17.110——
2020-05-13$13.75$17.114,500——
2020-05-12$15.57$19.37900——
2020-05-11$15.30$19.036,200——
2020-05-08$15.56$19.364,100——
2020-05-07$14.90$18.540——
2020-05-06$14.90$18.545,200——
2020-05-05$14.51$18.052,000——
2020-05-04$14.07$17.50200——
2020-05-01$14.53$18.081,000——
2020-04-30$15.75$19.592,700——
2020-04-29$16.35$20.347,500——
2020-04-28$15.95$19.842,800——
2020-04-27$16.25$20.2211,600——
2020-04-24$14.17$17.638,800——
2020-04-23$12.24$15.231,400——
2020-04-22$12.36$15.3825,500——
2020-04-21$12.19$15.172,200——
2020-04-20$12.18$15.152,600——
2020-04-17$12.20$15.185,200——
2020-04-16$12.56$15.632,300——
2020-04-15$13.11$16.311,000——
2020-04-14$13.40$16.67600——
2020-04-13$13.15$16.361,100——
2020-04-09$13.57$16.883,400——
2020-04-08$14.14$17.59200——
2020-04-07$14.40$17.911,300——
2020-04-06$14.07$17.501,400——
2020-04-03$14.05$17.48500——
2020-04-02$14.30$17.794,100——
2020-04-01$14.90$18.541,000——
2020-03-31$14.47$18.006,900——
2020-03-30$14.18$17.642,300——
2020-03-27$14.50$18.047,600——
2020-03-26$14.26$17.741,900——
2020-03-25$14.07$17.506,100——
2020-03-24$14.50$18.042,400——
2020-03-23$11.74$14.613,100——
2020-03-20$12.88$16.028,900——
2020-03-19$13.90$17.295,300——
2020-03-18$15.50$19.287,600——
2020-03-17$16.17$20.124,800——
2020-03-16$15.86$19.731,200——
2020-03-13$16.65$20.714,300——
2020-03-12$16.13$20.073,600——
2020-03-11$20.35$25.14400——
2020-03-10$19.16$23.674,100——
2020-03-09$19.93$24.622,400——
2020-03-06$21.20$26.195,000——
2020-03-05$20.67$25.541,300——
2020-03-04$21.27$26.28500——
2020-03-03$20.89$25.8111,000——
2020-03-02$20.67$25.546,200——
2020-02-28$20.91$25.837,500——
2020-02-27$21.40$26.4415,600——
2020-02-26$22.35$27.612,800——
2020-02-25$22.60$27.927,200——
2020-02-24$24.02$29.682,600——
2020-02-21$24.83$30.683,700——
2020-02-20$25.51$31.524,900——
2020-02-19$25.20$31.13800——
2020-02-18$25.20$31.133,000——
2020-02-14$25.80$31.8839,600——
2020-02-13$23.51$29.0517,400——
2020-02-12$23.57$29.127,200——
2020-02-11$24.25$29.965,000——
2020-02-10$24.59$30.385,000——
2020-02-07$24.64$30.443,100——
2020-02-06$24.74$30.573,400——
2020-02-05$25.37$31.346,300——
2020-02-04$22.94$28.3470,600——
2020-02-03$22.40$27.687,300——
2020-01-31$21.80$26.933,600——
2020-01-30$22.01$27.197,900——
2020-01-29$22.07$27.276,500——
2020-01-28$21.25$26.2515,200——
2020-01-27$21.00$25.956,200——
2020-01-24$21.55$26.6367,600——
2020-01-23$22.01$27.197,100——
2020-01-22$22.14$27.352,100——
2020-01-21$22.00$27.189,400——
2020-01-17$22.14$27.351,700——
2020-01-16$22.27$27.511,600——
2020-01-15$22.22$27.453,000——
2020-01-14$22.02$27.213,500——
2020-01-13$22.00$27.185,800——
2020-01-10$22.09$27.294,300——
2020-01-09$22.50$27.808,000——
2020-01-08$22.80$28.173,600——
2020-01-07$22.85$28.231,800——
2020-01-06$22.80$28.175,500——
2020-01-03$23.06$28.494,300——
2020-01-02$22.53$27.8417,700——