Strattec Security Corporation - Price History
Monthly price history for STRT (Strattec Security Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 23.73 USD | 23.73 USD |
February 2024 | 25.50 USD | 25.50 USD |
January 2024 | 25.25 USD | 25.25 USD |
December 2023 | 25.34 USD | 25.34 USD |
November 2023 | 21.33 USD | 21.33 USD |
October 2023 | 22.75 USD | 22.75 USD |
September 2023 | 22.90 USD | 22.90 USD |
August 2023 | 23.50 USD | 23.50 USD |
July 2023 | 23.39 USD | 23.39 USD |
June 2023 | 18.14 USD | 18.14 USD |
May 2023 | 18.97 USD | 18.97 USD |
April 2023 | 19.40 USD | 19.40 USD |
March 2023 | 22.75 USD | 22.75 USD |
February 2023 | 20.35 USD | 20.35 USD |
January 2023 | 24.91 USD | 24.91 USD |
December 2022 | 20.55 USD | 20.55 USD |
November 2022 | 24.84 USD | 24.84 USD |
October 2022 | 26.00 USD | 26.00 USD |
September 2022 | 20.80 USD | 20.80 USD |
August 2022 | 27.30 USD | 27.30 USD |
July 2022 | 30.42 USD | 30.42 USD |
June 2022 | 33.15 USD | 33.15 USD |
May 2022 | 35.42 USD | 35.42 USD |
April 2022 | 35.45 USD | 35.45 USD |
March 2022 | 37.75 USD | 37.75 USD |
February 2022 | 38.00 USD | 38.00 USD |
January 2022 | 37.89 USD | 37.89 USD |
December 2021 | 37.02 USD | 37.02 USD |
November 2021 | 36.58 USD | 36.58 USD |
October 2021 | 34.67 USD | 34.67 USD |
September 2021 | 38.90 USD | 38.90 USD |
August 2021 | 37.30 USD | 37.30 USD |
July 2021 | 41.18 USD | 41.18 USD |
June 2021 | 44.46 USD | 44.46 USD |
May 2021 | 50.20 USD | 50.20 USD |
April 2021 | 43.90 USD | 43.90 USD |
March 2021 | 46.90 USD | 46.90 USD |
February 2021 | 51.52 USD | 51.52 USD |
January 2021 | 54.75 USD | 54.75 USD |
December 2020 | 49.36 USD | 49.36 USD |
November 2020 | 44.30 USD | 44.30 USD |
October 2020 | 29.04 USD | 29.04 USD |
September 2020 | 19.90 USD | 19.90 USD |
August 2020 | 20.92 USD | 20.92 USD |
July 2020 | 21.61 USD | 21.61 USD |
June 2020 | 15.94 USD | 15.94 USD |
May 2020 | 12.90 USD | 12.90 USD |
April 2020 | 15.75 USD | 15.75 USD |
March 2020 | 14.47 USD | 14.47 USD |
February 2020 | 20.77 USD | 20.91 USD |
January 2020 | 21.65 USD | 21.80 USD |
December 2019 | 22.06 USD | 22.21 USD |
November 2019 | 23.07 USD | 23.38 USD |
October 2019 | 22.33 USD | 22.63 USD |
September 2019 | 19.64 USD | 19.90 USD |
August 2019 | 18.33 USD | 18.71 USD |
July 2019 | 20.37 USD | 20.79 USD |
June 2019 | 23.62 USD | 24.10 USD |
May 2019 | 24.36 USD | 24.99 USD |
April 2019 | 29.52 USD | 30.29 USD |
March 2019 | 28.63 USD | 29.38 USD |
February 2019 | 30.05 USD | 30.98 USD |
January 2019 | 33.64 USD | 34.68 USD |
December 2018 | 27.94 USD | 28.80 USD |
November 2018 | 29.49 USD | 30.54 USD |
October 2018 | 32.54 USD | 33.70 USD |
September 2018 | 34.43 USD | 35.65 USD |
August 2018 | 32.98 USD | 34.30 USD |
July 2018 | 31.73 USD | 33.00 USD |
June 2018 | 29.38 USD | 30.55 USD |
May 2018 | 36.39 USD | 38.00 USD |
April 2018 | 31.32 USD | 32.70 USD |
March 2018 | 35.39 USD | 36.95 USD |
February 2018 | 32.62 USD | 34.20 USD |
January 2018 | 36.77 USD | 38.55 USD |
December 2017 | 41.54 USD | 43.55 USD |
November 2017 | 41.92 USD | 44.10 USD |
October 2017 | 43.87 USD | 46.15 USD |
September 2017 | 38.88 USD | 40.90 USD |
August 2017 | 29.74 USD | 31.40 USD |
July 2017 | 33.62 USD | 35.50 USD |
June 2017 | 33.53 USD | 35.40 USD |
May 2017 | 33.53 USD | 35.55 USD |
April 2017 | 30.32 USD | 32.15 USD |
March 2017 | 26.22 USD | 27.80 USD |
February 2017 | 27.93 USD | 29.75 USD |
January 2017 | 28.91 USD | 30.80 USD |
December 2016 | 37.83 USD | 40.30 USD |
November 2016 | 36.39 USD | 38.90 USD |
October 2016 | 33.21 USD | 35.50 USD |
September 2016 | 33.02 USD | 35.30 USD |
August 2016 | 39.05 USD | 41.89 USD |
July 2016 | 41.57 USD | 44.60 USD |
June 2016 | 38.00 USD | 40.77 USD |
May 2016 | 43.00 USD | 46.26 USD |
April 2016 | 49.17 USD | 52.90 USD |
March 2016 | 53.34 USD | 57.39 USD |
February 2016 | 47.70 USD | 51.44 USD |
January 2016 | 44.48 USD | 47.97 USD |
December 2015 | 52.38 USD | 56.49 USD |
November 2015 | 57.70 USD | 62.36 USD |
October 2015 | 55.35 USD | 59.82 USD |
September 2015 | 58.35 USD | 63.06 USD |
August 2015 | 58.25 USD | 63.09 USD |
July 2015 | 64.90 USD | 70.29 USD |
June 2015 | 63.43 USD | 68.70 USD |
May 2015 | 63.61 USD | 69.01 USD |
April 2015 | 69.20 USD | 75.07 USD |
March 2015 | 68.06 USD | 73.84 USD |
February 2015 | 62.58 USD | 68.01 USD |
January 2015 | 57.97 USD | 63.00 USD |
December 2014 | 75.99 USD | 82.58 USD |
November 2014 | 95.36 USD | 103.76 USD |
October 2014 | 95.33 USD | 103.72 USD |
September 2014 | 74.77 USD | 81.35 USD |
August 2014 | 73.64 USD | 80.24 USD |
July 2014 | 57.66 USD | 62.83 USD |
June 2014 | 59.19 USD | 64.49 USD |
May 2014 | 60.48 USD | 66.00 USD |
April 2014 | 61.22 USD | 66.81 USD |
March 2014 | 66.19 USD | 72.23 USD |
February 2014 | 63.80 USD | 69.72 USD |
January 2014 | 50.10 USD | 54.75 USD |
December 2013 | 40.88 USD | 44.67 USD |
November 2013 | 40.71 USD | 44.60 USD |
October 2013 | 36.98 USD | 40.52 USD |
September 2013 | 35.00 USD | 38.35 USD |
August 2013 | 32.14 USD | 35.32 USD |
July 2013 | 37.26 USD | 40.94 USD |
June 2013 | 34.00 USD | 37.36 USD |
May 2013 | 34.63 USD | 38.05 USD |
April 2013 | 33.19 USD | 36.47 USD |
March 2013 | 25.87 USD | 28.43 USD |
February 2013 | 25.86 USD | 28.42 USD |
January 2013 | 24.48 USD | 26.90 USD |
December 2012 | 23.49 USD | 25.81 USD |
November 2012 | 20.57 USD | 22.89 USD |
October 2012 | 20.41 USD | 22.71 USD |
September 2012 | 19.10 USD | 21.25 USD |
August 2012 | 19.59 USD | 21.90 USD |
July 2012 | 20.13 USD | 22.51 USD |
June 2012 | 18.82 USD | 21.04 USD |
May 2012 | 17.91 USD | 20.12 USD |
April 2012 | 19.48 USD | 21.89 USD |
March 2012 | 20.83 USD | 23.40 USD |
February 2012 | 20.24 USD | 22.84 USD |
January 2012 | 18.61 USD | 21.00 USD |
December 2011 | 17.68 USD | 19.95 USD |
November 2011 | 17.86 USD | 20.25 USD |
October 2011 | 20.20 USD | 22.90 USD |
September 2011 | 21.25 USD | 24.09 USD |
August 2011 | 20.30 USD | 23.11 USD |
July 2011 | 22.46 USD | 25.56 USD |
June 2011 | 18.56 USD | 21.13 USD |
May 2011 | 21.02 USD | 23.92 USD |
April 2011 | 25.22 USD | 28.71 USD |
March 2011 | 29.50 USD | 33.58 USD |
February 2011 | 29.43 USD | 33.50 USD |
January 2011 | 28.29 USD | 32.20 USD |
December 2010 | 29.32 USD | 33.37 USD |
November 2010 | 30.03 USD | 34.18 USD |
October 2010 | 25.93 USD | 29.51 USD |
September 2010 | 21.11 USD | 24.96 USD |
August 2010 | 17.01 USD | 20.11 USD |
July 2010 | 17.62 USD | 20.83 USD |
June 2010 | 18.69 USD | 22.10 USD |
May 2010 | 18.65 USD | 22.05 USD |
April 2010 | 22.85 USD | 27.02 USD |
March 2010 | 17.18 USD | 20.32 USD |
February 2010 | 15.60 USD | 18.45 USD |
January 2010 | 16.96 USD | 20.05 USD |
December 2009 | 15.65 USD | 18.50 USD |
November 2009 | 12.43 USD | 14.70 USD |
October 2009 | 11.84 USD | 14.00 USD |
September 2009 | 11.83 USD | 13.99 USD |
August 2009 | 12.47 USD | 14.75 USD |
July 2009 | 12.26 USD | 14.50 USD |
June 2009 | 11.67 USD | 13.80 USD |
May 2009 | 11.42 USD | 13.50 USD |
April 2009 | 11.08 USD | 13.10 USD |
March 2009 | 7.05 USD | 8.34 USD |
February 2009 | 8.46 USD | 10.01 USD |
January 2009 | 8.37 USD | 9.90 USD |
December 2008 | 13.91 USD | 16.45 USD |
November 2008 | 15.08 USD | 18.00 USD |
October 2008 | 17.97 USD | 21.46 USD |
September 2008 | 22.13 USD | 26.42 USD |
August 2008 | 23.62 USD | 28.35 USD |
July 2008 | 27.48 USD | 32.98 USD |
June 2008 | 29.16 USD | 35.00 USD |
May 2008 | 31.14 USD | 37.51 USD |
April 2008 | 30.65 USD | 36.92 USD |
March 2008 | 35.12 USD | 42.31 USD |
February 2008 | 31.28 USD | 37.82 USD |
January 2008 | 31.09 USD | 37.59 USD |
December 2007 | 34.26 USD | 41.43 USD |
November 2007 | 36.39 USD | 44.14 USD |
October 2007 | 40.03 USD | 48.56 USD |
September 2007 | 38.69 USD | 46.93 USD |
August 2007 | 38.45 USD | 47.79 USD |
July 2007 | 40.68 USD | 50.56 USD |
June 2007 | 37.79 USD | 46.97 USD |
May 2007 | 38.31 USD | 47.61 USD |
April 2007 | 38.10 USD | 47.35 USD |
March 2007 | 35.20 USD | 43.75 USD |
February 2007 | 37.14 USD | 46.16 USD |
January 2007 | 37.54 USD | 46.66 USD |
December 2006 | 37.50 USD | 46.60 USD |
November 2006 | 34.86 USD | 43.32 USD |
October 2006 | 31.10 USD | 38.65 USD |
September 2006 | 30.86 USD | 38.35 USD |
August 2006 | 32.23 USD | 40.05 USD |
July 2006 | 32.02 USD | 39.80 USD |
June 2006 | 40.08 USD | 49.81 USD |
May 2006 | 34.20 USD | 42.50 USD |
April 2006 | 30.42 USD | 37.81 USD |
March 2006 | 30.00 USD | 37.29 USD |
February 2006 | 32.55 USD | 40.46 USD |
January 2006 | 33.95 USD | 42.19 USD |
December 2005 | 32.52 USD | 40.42 USD |
November 2005 | 39.06 USD | 48.55 USD |
October 2005 | 38.16 USD | 47.42 USD |
September 2005 | 41.72 USD | 51.85 USD |
August 2005 | 41.61 USD | 51.72 USD |
July 2005 | 51.47 USD | 63.97 USD |
June 2005 | 43.82 USD | 54.46 USD |
May 2005 | 40.74 USD | 50.63 USD |
April 2005 | 41.61 USD | 51.72 USD |
March 2005 | 43.11 USD | 53.58 USD |
February 2005 | 44.79 USD | 55.67 USD |
January 2005 | 46.59 USD | 57.90 USD |
December 2004 | 50.39 USD | 62.62 USD |
November 2004 | 50.69 USD | 63.00 USD |
October 2004 | 50.62 USD | 62.91 USD |
September 2004 | 50.10 USD | 62.26 USD |
August 2004 | 50.04 USD | 62.19 USD |
July 2004 | 51.50 USD | 64.00 USD |
June 2004 | 55.06 USD | 68.43 USD |
May 2004 | 46.78 USD | 58.14 USD |
April 2004 | 51.50 USD | 64.00 USD |
March 2004 | 50.95 USD | 63.32 USD |
February 2004 | 50.87 USD | 63.22 USD |
January 2004 | 50.69 USD | 63.00 USD |
December 2003 | 49.01 USD | 60.91 USD |
November 2003 | 47.87 USD | 59.50 USD |
October 2003 | 42.64 USD | 53.00 USD |
September 2003 | 38.22 USD | 47.50 USD |
August 2003 | 41.76 USD | 51.90 USD |
July 2003 | 43.06 USD | 53.51 USD |
June 2003 | 42.81 USD | 53.20 USD |
May 2003 | 42.90 USD | 53.32 USD |
April 2003 | 40.08 USD | 49.81 USD |
March 2003 | 35.40 USD | 44.00 USD |
February 2003 | 39.27 USD | 48.80 USD |
January 2003 | 37.91 USD | 47.12 USD |
December 2002 | 38.57 USD | 47.94 USD |
November 2002 | 38.99 USD | 48.46 USD |
October 2002 | 39.83 USD | 49.50 USD |
September 2002 | 41.05 USD | 51.02 USD |
August 2002 | 37.54 USD | 46.65 USD |
July 2002 | 33.81 USD | 42.02 USD |
June 2002 | 44.51 USD | 55.32 USD |
May 2002 | 41.96 USD | 52.15 USD |
April 2002 | 42.64 USD | 53.00 USD |
March 2002 | 37.54 USD | 46.66 USD |
February 2002 | 34.49 USD | 42.87 USD |
January 2002 | 29.75 USD | 36.97 USD |
December 2001 | 28.36 USD | 35.25 USD |
November 2001 | 27.05 USD | 33.62 USD |
October 2001 | 25.75 USD | 32.00 USD |
September 2001 | 23.24 USD | 28.88 USD |
August 2001 | 28.28 USD | 35.15 USD |
July 2001 | 28.96 USD | 35.99 USD |
June 2001 | 27.94 USD | 34.72 USD |
May 2001 | 27.36 USD | 34.00 USD |
April 2001 | 25.75 USD | 32.00 USD |
March 2001 | 25.55 USD | 31.75 USD |
February 2001 | 26.35 USD | 32.75 USD |
January 2001 | 25.95 USD | 32.25 USD |
December 2000 | 24.94 USD | 31.00 USD |
November 2000 | 26.35 USD | 32.75 USD |
October 2000 | 26.95 USD | 33.50 USD |
September 2000 | 26.75 USD | 33.25 USD |
August 2000 | 27.86 USD | 34.63 USD |
July 2000 | 28.16 USD | 35.00 USD |
June 2000 | 26.15 USD | 32.50 USD |
May 2000 | 27.76 USD | 34.50 USD |
April 2000 | 28.06 USD | 34.88 USD |
March 2000 | 27.66 USD | 34.38 USD |
February 2000 | 26.75 USD | 33.25 USD |
January 2000 | 27.36 USD | 34.00 USD |
December 1999 | 26.05 USD | 32.38 USD |
November 1999 | 27.66 USD | 34.38 USD |
October 1999 | 27.06 USD | 33.63 USD |
September 1999 | 28.16 USD | 35.00 USD |
August 1999 | 28.11 USD | 34.94 USD |
July 1999 | 28.66 USD | 35.63 USD |
June 1999 | 27.16 USD | 33.75 USD |
May 1999 | 24.64 USD | 30.63 USD |
April 1999 | 22.68 USD | 28.19 USD |
March 1999 | 22.63 USD | 28.13 USD |
February 1999 | 25.35 USD | 31.50 USD |
January 1999 | 25.85 USD | 32.13 USD |
December 1998 | 24.14 USD | 30.00 USD |
November 1998 | 22.68 USD | 28.19 USD |
October 1998 | 20.62 USD | 25.63 USD |
September 1998 | 21.72 USD | 27.00 USD |
August 1998 | 22.33 USD | 27.75 USD |
July 1998 | 22.53 USD | 28.00 USD |
June 1998 | 24.24 USD | 30.13 USD |
May 1998 | 25.75 USD | 32.00 USD |
April 1998 | 24.94 USD | 31.00 USD |
March 1998 | 21.99 USD | 27.33 USD |
February 1998 | 21.17 USD | 26.31 USD |
January 1998 | 22.03 USD | 27.38 USD |
December 1997 | 20.52 USD | 25.50 USD |
November 1997 | 20.12 USD | 25.00 USD |
October 1997 | 21.93 USD | 27.25 USD |
September 1997 | 22.38 USD | 27.81 USD |
August 1997 | 18.51 USD | 23.00 USD |
July 1997 | 15.89 USD | 19.75 USD |
June 1997 | 16.60 USD | 20.63 USD |
May 1997 | 14.68 USD | 18.25 USD |
April 1997 | 13.48 USD | 16.75 USD |
March 1997 | 14.08 USD | 17.50 USD |
February 1997 | 14.48 USD | 18.00 USD |
January 1997 | 13.88 USD | 17.25 USD |
December 1996 | 14.68 USD | 18.25 USD |
November 1996 | 13.08 USD | 16.25 USD |
October 1996 | 12.57 USD | 15.63 USD |
September 1996 | 11.67 USD | 14.50 USD |
August 1996 | 11.06 USD | 13.75 USD |
July 1996 | 13.48 USD | 16.75 USD |
June 1996 | 14.28 USD | 17.75 USD |
May 1996 | 15.29 USD | 19.00 USD |
April 1996 | 15.49 USD | 19.25 USD |
March 1996 | 13.28 USD | 16.50 USD |
February 1996 | 13.48 USD | 16.75 USD |
January 1996 | 14.48 USD | 18.00 USD |
December 1995 | 14.28 USD | 17.75 USD |
November 1995 | 13.48 USD | 16.75 USD |
October 1995 | 13.48 USD | 16.75 USD |
September 1995 | 11.47 USD | 14.25 USD |
August 1995 | 11.67 USD | 14.50 USD |
July 1995 | 9.96 USD | 12.38 USD |
June 1995 | 9.86 USD | 12.25 USD |
May 1995 | 10.16 USD | 12.63 USD |
April 1995 | 9.35 USD | 11.63 USD |
March 1995 | 9.05 USD | 11.25 USD |
February 1995 | 10.26 USD | 12.75 USD |
STRT
Price: 23.73USD
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.68 USD
P/E Ratio: -37.50
Exchange: NGM
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 8674
Ebitda: 31.3 millionMarket Capitalization: 89.9 million
Average Dividend Frequency: 3