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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.02$46.062,700——
2021-12-30$36.69$45.643,200——
2021-12-29$36.20$45.045,400——
2021-12-28$36.29$45.158,800——
2021-12-27$35.14$43.7211,400——
2021-12-23$37.35$46.473,700——
2021-12-22$37.22$46.305,200——
2021-12-21$37.75$46.964,500——
2021-12-20$36.89$45.896,100——
2021-12-17$36.80$45.789,800——
2021-12-16$38.68$48.1213,800——
2021-12-15$37.55$46.718,900——
2021-12-14$37.10$46.1512,100——
2021-12-13$36.87$45.877,800——
2021-12-10$37.40$46.533,900——
2021-12-09$37.26$46.356,300——
2021-12-08$37.49$46.644,100——
2021-12-07$36.77$45.7412,000——
2021-12-06$36.40$45.284,200——
2021-12-03$36.47$45.377,600——
2021-12-02$37.30$46.404,300——
2021-12-01$36.62$45.562,500——
2021-11-30$36.58$45.513,000——
2021-11-29$38.62$48.058,600——
2021-11-26$39.13$48.688,400——
2021-11-24$40.65$50.5710,400——
2021-11-23$41.60$51.754,500——
2021-11-22$42.55$52.9411,000——
2021-11-19$42.81$53.264,500——
2021-11-18$43.53$54.1518,000——
2021-11-17$45.00$55.9823,200——
2021-11-16$44.46$55.3122,700——
2021-11-15$42.69$53.118,100——
2021-11-12$42.01$52.264,500——
2021-11-11$41.79$51.996,200——
2021-11-10$40.97$50.9713,300——
2021-11-09$40.79$50.7512,500——
2021-11-08$41.29$51.3723,700——
2021-11-05$41.31$51.3929,300——
2021-11-04$41.36$51.4531,300——
2021-11-03$40.09$49.8740,600——
2021-11-02$36.85$45.8447,600——
2021-11-01$35.64$44.3451,600——
2021-10-29$34.67$43.137,800——
2021-10-28$34.45$42.8628,000——
2021-10-27$33.47$41.648,800——
2021-10-26$33.38$41.5326,500——
2021-10-25$32.64$40.6162,400——
2021-10-22$35.50$44.1635,500——
2021-10-21$38.80$48.2716,800——
2021-10-20$39.65$49.332,500——
2021-10-19$40.13$49.925,900——
2021-10-18$39.94$49.697,200——
2021-10-15$39.27$48.858,200——
2021-10-14$40.01$49.788,200——
2021-10-13$39.97$49.733,500——
2021-10-12$40.50$50.3813,400——
2021-10-11$39.17$48.7313,200——
2021-10-08$38.55$47.9611,000——
2021-10-07$38.91$48.4125,000——
2021-10-06$39.19$48.7619,200——
2021-10-05$40.77$50.7214,400——
2021-10-04$41.83$52.0425,700——
2021-10-01$39.90$49.6417,300——
2021-09-30$38.90$48.3910,800——
2021-09-29$38.38$47.756,800——
2021-09-28$38.60$48.0211,100——
2021-09-27$39.43$49.0513,500——
2021-09-24$38.15$47.4611,800——
2021-09-23$36.96$45.985,700——
2021-09-22$36.62$45.5610,700——
2021-09-21$36.15$44.975,700——
2021-09-20$36.51$45.4213,400——
2021-09-17$37.97$47.2412,000——
2021-09-16$37.50$46.659,300——
2021-09-15$37.45$46.592,700——
2021-09-14$37.25$46.3410,500——
2021-09-13$37.62$46.8010,600——
2021-09-10$37.50$46.659,500——
2021-09-09$36.75$45.7219,500——
2021-09-08$37.70$46.9013,700——
2021-09-07$38.07$47.366,800——
2021-09-03$38.21$47.547,400——
2021-09-02$37.50$46.653,600——
2021-09-01$37.19$46.276,500——
2021-08-31$37.30$46.4014,300——
2021-08-30$37.12$46.1819,900——
2021-08-27$38.10$47.4024,100——
2021-08-26$39.92$49.6611,500——
2021-08-25$40.15$49.956,600——
2021-08-24$40.65$50.578,900——
2021-08-23$39.64$49.3116,000——
2021-08-20$39.79$49.5012,700——
2021-08-19$40.41$50.279,200——
2021-08-18$41.90$52.138,400——
2021-08-17$42.15$52.4427,600——
2021-08-16$44.09$54.8528,600——
2021-08-13$42.73$53.1612,200——
2021-08-12$43.95$54.686,300——
2021-08-11$43.40$53.9919,400——
2021-08-10$45.21$56.2417,900——
2021-08-09$43.42$54.0211,000——
2021-08-06$41.63$51.7912,100——
2021-08-05$39.10$48.648,600——
2021-08-04$40.30$50.146,700——
2021-08-03$40.59$50.5012,100——
2021-08-02$41.32$51.409,900——
2021-07-30$41.18$51.2318,900——
2021-07-29$42.37$52.7115,200——
2021-07-28$40.96$50.9621,000——
2021-07-27$39.55$49.203,600——
2021-07-26$40.03$49.808,000——
2021-07-23$40.10$49.894,700——
2021-07-22$40.31$50.156,500——
2021-07-21$40.04$49.8111,500——
2021-07-20$39.75$49.4515,900——
2021-07-19$39.80$49.516,400——
2021-07-16$40.50$50.388,200——
2021-07-15$40.80$50.766,500——
2021-07-14$41.84$52.053,700——
2021-07-13$42.71$53.137,200——
2021-07-12$43.61$54.254,200——
2021-07-09$44.40$55.2416,300——
2021-07-08$42.21$52.5141,300——
2021-07-07$42.08$52.3512,400——
2021-07-06$42.91$53.3823,100——
2021-07-02$44.80$55.734,500——
2021-07-01$45.06$56.0610,700——
2021-06-30$44.46$55.316,300——
2021-06-29$44.62$55.5119,000——
2021-06-28$45.00$55.9813,800——
2021-06-25$44.11$54.8816,400——
2021-06-24$45.84$57.035,600——
2021-06-23$45.75$56.9212,500——
2021-06-22$45.20$56.2311,800——
2021-06-21$45.86$57.054,900——
2021-06-18$45.41$56.499,100——
2021-06-17$46.51$57.8610,300——
2021-06-16$47.73$59.388,700——
2021-06-15$49.00$60.965,600——
2021-06-14$49.04$61.0111,300——
2021-06-11$49.81$61.976,500——
2021-06-10$50.59$62.9417,300——
2021-06-09$51.33$63.8613,100——
2021-06-08$50.27$62.5412,500——
2021-06-07$50.81$63.2110,100——
2021-06-04$51.15$63.639,600——
2021-06-03$51.28$63.808,300——
2021-06-02$50.54$62.8820,100——
2021-06-01$50.08$62.3016,800——
2021-05-28$50.20$62.4511,800——
2021-05-27$50.00$62.209,900——
2021-05-26$48.84$60.768,400——
2021-05-25$47.73$59.3824,100——
2021-05-24$49.17$61.1710,700——
2021-05-21$50.11$62.3427,900——
2021-05-20$48.25$60.0317,400——
2021-05-19$46.96$58.4218,300——
2021-05-18$46.42$57.7513,900——
2021-05-17$46.04$57.284,700——
2021-05-14$45.00$55.9832,700——
2021-05-13$44.34$55.1623,100——
2021-05-12$44.04$54.7914,200——
2021-05-11$44.01$54.7515,300——
2021-05-10$44.00$54.7415,000——
2021-05-07$44.70$55.6110,500——
2021-05-06$45.42$56.5120,900——
2021-05-05$44.04$54.7910,500——
2021-05-04$43.30$53.8740,600——
2021-05-03$44.53$55.4023,000——
2021-04-30$43.90$54.6115,200——
2021-04-29$46.52$57.8719,200——
2021-04-28$47.64$59.2720,800——
2021-04-27$47.11$58.6124,900——
2021-04-26$48.62$60.4954,000——
2021-04-23$48.05$59.78114,600——
2021-04-22$52.55$65.3840,500——
2021-04-21$52.20$64.9420,500——
2021-04-20$49.48$61.5633,400——
2021-04-19$51.70$64.3220,600——
2021-04-16$51.43$63.9821,600——
2021-04-15$50.15$62.3913,500——
2021-04-14$50.40$62.7026,200——
2021-04-13$48.87$60.8032,100——
2021-04-12$48.41$60.2323,600——
2021-04-09$49.60$61.7128,200——
2021-04-08$48.61$60.4735,100——
2021-04-07$50.33$62.6122,100——
2021-04-06$49.06$61.0317,500——
2021-04-05$48.16$59.9130,100——
2021-04-01$49.09$61.0733,700——
2021-03-31$46.90$58.3533,200——
2021-03-30$46.72$58.1245,400——
2021-03-29$44.65$55.5519,600——
2021-03-26$44.57$55.4532,300——
2021-03-25$43.34$53.9224,700——
2021-03-24$43.14$53.6736,800——
2021-03-23$44.61$55.5073,100——
2021-03-22$42.64$53.0550,100——
2021-03-19$47.06$58.5545,600——
2021-03-18$49.34$61.3821,400——
2021-03-17$50.70$63.0724,200——
2021-03-16$52.14$64.879,900——
2021-03-15$53.00$65.9420,700——
2021-03-12$54.71$68.0624,500——
2021-03-11$56.15$69.8519,700——
2021-03-10$54.09$67.2919,000——
2021-03-09$52.48$65.2921,300——
2021-03-08$50.99$63.4428,400——
2021-03-05$48.94$60.8832,300——
2021-03-04$46.65$58.0456,700——
2021-03-03$52.38$65.1612,100——
2021-03-02$52.50$65.3111,100——
2021-03-01$53.50$66.5621,700——
2021-02-26$51.52$64.0911,100——
2021-02-25$50.06$62.2821,400——
2021-02-24$53.01$65.9523,700——
2021-02-23$52.66$65.5130,200——
2021-02-22$56.40$70.1719,500——
2021-02-19$57.38$71.3814,900——
2021-02-18$57.10$71.0424,600——
2021-02-17$60.01$74.6624,000——
2021-02-16$59.50$74.0235,400——
2021-02-12$57.00$70.9153,300——
2021-02-11$60.90$75.7640,200——
2021-02-10$59.48$74.0022,000——
2021-02-09$62.00$77.1352,000——
2021-02-08$60.57$75.3531,700——
2021-02-05$58.01$72.1715,200——
2021-02-04$58.09$72.2716,100——
2021-02-03$56.38$70.1445,100——
2021-02-02$56.89$70.7854,700——
2021-02-01$64.00$79.6256,400——
2021-01-29$54.75$68.1173,600——
2021-01-28$45.00$55.9813,400——
2021-01-27$46.10$57.3524,800——
2021-01-26$46.80$58.2212,100——
2021-01-25$47.14$58.6518,100——
2021-01-22$47.20$58.7217,700——
2021-01-21$46.23$57.5122,900——
2021-01-20$45.00$55.9828,500——
2021-01-19$45.42$56.5137,800——
2021-01-15$46.54$57.9024,900——
2021-01-14$48.62$60.4913,100——
2021-01-13$49.70$61.8327,700——
2021-01-12$48.94$60.8822,500——
2021-01-11$47.15$58.6622,500——
2021-01-08$48.73$60.6224,000——
2021-01-07$50.03$62.2413,300——
2021-01-06$50.60$62.9524,800——
2021-01-05$48.75$60.6541,300——
2021-01-04$47.75$59.4051,900——