Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

STRATTEC SECURITY CORPORATION - Common Stock (NQ:STRT)

78.11 -1.49 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	78.38	79.09	77.33	78.11	98,416	-1.49(-1.87%)
Apr 01, 2026	78.94	81.00	78.44	79.60	68,664	+1.26(+1.61%)
Mar 31, 2026	76.74	78.99	74.50	78.34	108,373	+2.91(+3.86%)
Mar 30, 2026	77.97	78.23	74.55	75.43	72,506	-2.06(-2.66%)
Mar 27, 2026	78.05	79.15	77.28	77.49	46,621	-1.65(-2.08%)
Mar 26, 2026	81.51	83.06	78.74	79.14	79,140	-2.69(-3.29%)
Mar 25, 2026	81.85	83.21	80.69	81.83	44,332	+1.19(+1.48%)
Mar 24, 2026	76.23	80.79	75.57	80.64	66,036	+4.24(+5.55%)
Mar 23, 2026	74.98	78.06	74.25	76.40	66,026	+3.26(+4.46%)
Mar 20, 2026	72.79	73.83	70.29	73.14	92,348	+0.49(+0.67%)
Mar 19, 2026	72.89	74.30	71.11	72.65	209,232	-0.78(-1.06%)
Mar 18, 2026	77.37	84.75	73.14	73.43	66,590	-4.17(-5.37%)
Mar 17, 2026	77.98	80.30	76.82	77.60	48,191	+1.10(+1.44%)
Mar 16, 2026	75.26	77.89	74.66	76.50	52,729	+2.50(+3.38%)
Mar 13, 2026	77.61	78.08	73.01	74.00	61,630	-3.92(-5.03%)
Mar 12, 2026	78.30	79.37	77.52	77.92	34,972	-1.46(-1.84%)
Mar 11, 2026	79.29	80.39	78.79	79.38	60,010	+0.12(+0.15%)
Mar 10, 2026	78.32	81.50	78.32	79.26	33,559	+0.55(+0.70%)
Mar 09, 2026	79.10	80.32	76.05	78.71	41,877	-1.74(-2.16%)
Mar 06, 2026	80.71	81.41	79.40	80.45	56,950	-1.92(-2.33%)
Mar 05, 2026	84.00	84.50	81.75	82.37	29,645	-2.87(-3.37%)
Mar 04, 2026	85.88	86.68	84.83	85.24	32,651	-0.31(-0.36%)
Mar 03, 2026	85.63	86.47	81.00	85.55	43,022	-1.92(-2.20%)
Mar 02, 2026	87.01	88.65	85.80	87.47	43,991	-0.53(-0.60%)
Feb 27, 2026	89.38	89.98	87.26	88.00	46,237	-2.48(-2.74%)
Feb 26, 2026	91.10	92.39	89.03	90.48	41,733	-0.43(-0.47%)
Feb 25, 2026	89.74	90.97	89.00	90.91	33,775	+2.11(+2.38%)
Feb 24, 2026	87.83	89.98	87.62	88.80	30,546	+1.50(+1.72%)
Feb 23, 2026	88.90	89.81	86.15	87.30	41,845	-2.50(-2.78%)
Feb 20, 2026	89.19	91.59	88.00	89.80	62,829	-0.53(-0.59%)
Feb 19, 2026	89.00	91.51	89.00	90.33	60,125	+0.18(+0.20%)
Feb 18, 2026	89.58	92.40	88.79	90.15	53,130	+0.57(+0.64%)
Feb 17, 2026	90.00	91.45	87.89	89.58	56,687	-0.83(-0.92%)
Feb 13, 2026	86.83	92.30	86.83	90.41	52,840	+3.22(+3.69%)
Feb 12, 2026	88.81	89.61	86.19	87.19	55,631	-2.94(-3.26%)
Feb 11, 2026	87.47	90.80	87.47	90.13	44,311	+4.16(+4.84%)
Feb 10, 2026	90.90	91.16	84.66	85.97	53,725	-4.13(-4.59%)
Feb 09, 2026	90.00	92.50	85.64	90.10	61,081	-0.37(-0.41%)
Feb 06, 2026	84.30	92.34	79.80	90.47	59,980	+4.23(+4.91%)
Feb 05, 2026	86.86	88.99	83.06	86.23	40,475	-1.08(-1.23%)
Feb 04, 2026	84.92	89.00	84.14	87.31	63,223	+3.44(+4.10%)
Feb 03, 2026	83.48	84.14	81.85	83.87	33,111	+0.91(+1.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

STRATTEC SECURITY CORPORATION - Common Stock (NQ:STRT)

Historical Prices