Strattec Security Corporation - Price History

Monthly price history for STRT (Strattec Security Corporation)

DateAdjusted priceReal 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:
16.06
30.34

Payout Ratio Range:
-239.32%
73.79%

Earnings Per Share: -0.68 USD

P/E Ratio: -37.50

Exchange: NGM

Sector: Consumer Cyclical

Industry: Auto Parts

Volume: 8674

Ebitda: 31.3 million

Market Capitalization: 89.9 million

Average Dividend Frequency: 3

Links: