STRATTEC SECURITY CORPORATION Stock Price History
NASDAQ: STRTConsumer DiscretionaryAuto Parts:O.E.M.USD
63.73-0.57 (-0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STRT price history at a glance
The price history for STRATTEC SECURITY CORPORATION (STRT) on this page begins on February 20, 1995, when the stock closed at $13.25; it most recently closed at $63.73 on October 5, 2026. The highest price in this record is $110.96, reached on November 24, 2014; the latest close is 42.6% below that peak. Across the 30 complete calendar years in the table, STRT finished higher in 19 and lower in 11. Its best year was 2020 (+114.1%) and its worst was 2008 (-60.9%).
Over roughly 32 years the share price changed +381.0%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, STRT has lost 7.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $110.96
- Date of high
- Nov 24, 2014
- Low since 1995
- $6.26
- Date of low
- Mar 9, 2009
- 52-week high
- $93.00
- 52-week low
- $57.01
- Last close
- $64.30
STRT returns
1 week
-2.24%
1 month
-13.51%
3 months
-17.32%
6 months
-21.78%
Year to date
-15.55%
1 year
-7.44%
3 years
+181.28%
5 years
+63.74%
STRT price return, excluding dividends.
STRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.73 | -16.18% |
| 2025 | 76.03 | +86.03% |
| 2024 | 40.87 | +61.29% |
| 2023 | 25.34 | +23.31% |
| 2022 | 20.55 | -44.49% |
| 2021 | 37.02 | -25.00% |
| 2020 | 49.36 | +114.05% |
| 2019 | 23.06 | -27.62% |
| 2018 | 31.86 | -26.84% |
| 2017 | 43.55 | +8.06% |
| 2016 | 40.30 | -28.66% |
| 2015 | 56.49 | -28.96% |
| 2014 | 79.52 | +78.42% |
| 2013 | 44.57 | +63.68% |
| 2012 | 27.23 | +36.49% |
| 2011 | 19.95 | -40.22% |
| 2010 | 33.37 | +80.38% |
| 2009 | 18.50 | +7.25% |
| 2008 | 17.25 | -60.86% |
| 2007 | 44.07 | -5.43% |
| 2006 | 46.60 | +15.29% |
| 2005 | 40.42 | -35.45% |
| 2004 | 62.62 | +1.43% |
| 2003 | 61.74 | +29.60% |
| 2002 | 47.64 | +30.81% |
| 2001 | 36.42 | +17.48% |
| 2000 | 31.00 | -4.25% |
| 1999 | 32.38 | +7.92% |
| 1998 | 30.00 | +14.83% |
| 1997 | 26.13 | +39.33% |
| 1996 | 18.75 | +5.63% |
| 1995* | 17.75 | +33.96% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
STRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.72 | 65.14 | 63.51 | 64.30 | -0.94% | |
| 65.65 | 66.10 | 64.32 | 64.91 | -1.55% | |
| 66.53 | 66.79 | 65.53 | 65.93 | +0.02% | |
| 65.75 | 66.36 | 65.16 | 65.92 | +0.18% | |
| 66.00 | 66.99 | 65.06 | 65.80 | +0.05% | |
| 65.10 | 65.94 | 63.81 | 65.77 | +1.25% | |
| 66.61 | 67.37 | 64.69 | 64.96 | -2.39% | |
| 66.98 | 67.31 | 65.38 | 66.55 | -0.06% | |
| 66.82 | 67.50 | 65.75 | 66.59 | -0.49% | |
| 65.89 | 67.22 | 65.76 | 66.92 | +1.73% | |
| 67.22 | 67.33 | 65.50 | 65.78 | -1.79% | |
| 65.61 | 67.46 | 65.61 | 66.98 | -0.56% | |
| 68.28 | 68.56 | 66.43 | 67.36 | +0.25% | |
| 68.30 | 68.85 | 67.07 | 67.19 | -0.58% | |
| 67.51 | 68.47 | 66.75 | 67.58 | -1.34% | |
| 68.91 | 70.00 | 67.39 | 68.50 | -0.04% | |
| 69.37 | 69.84 | 67.89 | 68.53 | -0.38% | |
| 70.87 | 70.87 | 68.70 | 68.79 | -3.04% | |
| 70.65 | 72.30 | 69.79 | 70.95 | -0.60% | |
| 72.10 | 72.59 | 70.62 | 71.38 | +0.42% | |
| 72.07 | 72.63 | 70.72 | 71.08 | -1.50% | |
| 73.58 | 74.39 | 71.38 | 72.16 | -2.93% | |
| 75.22 | 75.89 | 73.55 | 74.34 | -1.98% | |
| 73.24 | 76.44 | 73.24 | 75.84 | +1.91% | |
| 73.07 | 75.58 | 73.07 | 74.42 | +1.85% | |
| 69.59 | 74.00 | 69.28 | 73.07 | +5.62% | |
| 69.26 | 70.58 | 66.90 | 69.18 | -1.37% | |
| 73.62 | 74.02 | 69.31 | 70.14 | -6.53% | |
| 70.32 | 75.63 | 70.32 | 75.04 | +6.76% | |
| 71.97 | 72.93 | 70.12 | 70.29 | -3.39% | |
| 93.00 | 93.00 | 68.18 | 72.76 | -7.98% | |
| 77.67 | 79.50 | 77.55 | 79.07 | +1.80% | |
| 81.79 | 81.79 | 76.75 | 77.67 | -5.04% | |
| 80.30 | 81.86 | 79.80 | 81.79 | +3.00% | |
| 80.51 | 80.65 | 77.95 | 79.41 | -1.43% | |
| 82.00 | 82.60 | 80.39 | 80.56 | -1.49% | |
| 81.94 | 84.25 | 80.30 | 81.78 | +0.05% | |
| 82.60 | 82.80 | 81.00 | 81.74 | -1.92% | |
| 81.00 | 83.79 | 80.20 | 83.34 | +3.14% | |
| 82.42 | 82.42 | 80.07 | 80.80 | -1.08% | |
| 83.23 | 84.60 | 80.83 | 81.68 | -2.14% | |
| 84.30 | 87.29 | 83.02 | 83.47 | +0.06% | |
| 86.00 | 86.43 | 82.67 | 83.42 | -3.44% | |
| 86.18 | 88.31 | 86.08 | 86.39 | -0.50% | |
| 88.50 | 89.61 | 86.18 | 86.82 | -2.41% | |
| 89.26 | 90.29 | 87.51 | 88.96 | +0.54% | |
| 87.64 | 89.54 | 86.28 | 88.48 | +1.94% | |
| 88.00 | 90.53 | 85.94 | 86.80 | -1.24% | |
| 88.13 | 88.80 | 82.99 | 87.89 | -0.57% | |
| 91.23 | 91.23 | 87.74 | 88.39 | -1.66% | |
| 88.31 | 91.97 | 88.31 | 89.88 | +1.43% | |
| 88.56 | 89.70 | 84.71 | 88.61 | +1.22% | |
| 86.91 | 88.13 | 84.50 | 87.54 | +2.05% | |
| 85.40 | 87.09 | 84.96 | 85.78 | -0.05% | |
| 83.31 | 85.82 | 82.46 | 85.82 | +0.99% | |
| 84.48 | 85.72 | 83.05 | 84.98 | +0.09% | |
| 82.06 | 85.88 | 82.06 | 84.90 | +4.18% | |
| 82.79 | 83.52 | 80.66 | 81.49 | -1.06% | |
| 81.93 | 84.80 | 78.93 | 82.36 | -1.16% | |
| 82.87 | 84.89 | 81.15 | 83.33 | +0.04% | |
| 81.87 | 83.31 | 80.99 | 83.30 | +3.20% | |
| 81.62 | 82.69 | 79.51 | 80.72 | -0.48% | |
| 77.77 | 81.35 | 77.77 | 81.11 | +3.62% | |
| 77.42 | 80.15 | 73.37 | 78.28 | +0.66% | |
| 76.37 | 78.22 | 75.71 | 77.77 | +2.23% | |
| 75.03 | 77.42 | 74.04 | 76.07 | +0.58% | |
| 77.82 | 77.82 | 75.37 | 75.63 | -2.11% | |
| 77.84 | 79.15 | 74.30 | 77.26 | -0.75% | |
| 82.69 | 83.29 | 76.95 | 77.84 | -5.87% | |
| 81.45 | 84.26 | 79.09 | 82.69 | +1.52% | |
| 81.77 | 81.87 | 79.23 | 81.45 | -0.39% | |
| 82.33 | 86.00 | 80.72 | 81.77 | -1.05% | |
| 80.05 | 85.00 | 79.64 | 82.64 | +2.30% | |
| 80.40 | 81.51 | 79.85 | 80.78 | +0.29% | |
| 80.51 | 81.50 | 79.44 | 80.55 | +0.12% | |
| 79.10 | 80.62 | 78.64 | 80.45 | +1.51% | |
| 80.06 | 81.38 | 79.25 | 79.25 | -0.71% | |
| 78.92 | 80.00 | 77.23 | 79.82 | +2.98% | |
| 77.40 | 80.21 | 77.00 | 77.51 | -0.78% | |
| 78.00 | 80.69 | 77.82 | 78.12 | -0.75% | |
| 80.24 | 80.85 | 78.44 | 78.71 | -0.97% | |
| 78.68 | 81.30 | 77.34 | 79.48 | +0.88% | |
| 77.60 | 79.34 | 76.95 | 78.79 | +1.65% | |
| 77.53 | 80.12 | 77.05 | 77.51 | -0.03% | |
| 77.96 | 80.89 | 76.46 | 77.53 | -0.53% | |
| 78.47 | 79.22 | 76.67 | 77.94 | +0.81% | |
| 78.55 | 79.35 | 77.21 | 77.31 | -3.01% | |
| 78.54 | 80.12 | 77.33 | 79.71 | +1.93% | |
| 76.76 | 79.76 | 75.50 | 78.20 | +0.54% | |
| 78.93 | 79.65 | 77.12 | 77.78 | -1.46% | |
| 78.76 | 81.09 | 74.84 | 78.93 | -1.29% | |
| 78.40 | 81.68 | 77.27 | 79.96 | +0.93% | |
| 78.63 | 82.60 | 78.21 | 79.22 | +5.54% | |
| 74.11 | 78.01 | 74.07 | 75.06 | +1.20% | |
| 72.40 | 74.44 | 72.40 | 74.17 | +2.39% | |
| 72.22 | 73.53 | 71.80 | 72.44 | +0.42% | |
| 70.54 | 72.70 | 69.23 | 72.14 | +2.12% | |
| 67.48 | 71.15 | 67.48 | 70.64 | +5.03% | |
| 67.35 | 67.58 | 63.65 | 67.26 | -1.94% | |
| 66.34 | 70.27 | 66.04 | 68.59 | +2.51% | |
| 67.08 | 70.00 | 64.85 | 66.91 | +3.90% | |
| 62.26 | 66.00 | 62.26 | 64.40 | +3.12% | |
| 62.21 | 64.73 | 60.92 | 62.45 | -0.49% | |
| 63.90 | 65.68 | 60.64 | 62.76 | -2.17% | |
| 61.50 | 66.27 | 57.01 | 64.15 | +2.72% | |
| 66.00 | 66.14 | 59.16 | 62.45 | -16.24% | |
| 75.92 | 76.34 | 74.43 | 74.56 | -1.70% | |
| 74.12 | 77.17 | 73.89 | 75.85 | +2.58% | |
| 71.34 | 74.52 | 70.69 | 73.94 | +5.09% | |
| 72.05 | 73.00 | 69.19 | 70.36 | -3.09% | |
| 75.23 | 75.23 | 69.36 | 72.60 | -3.53% | |
| 74.48 | 76.44 | 72.02 | 75.26 | +0.93% | |
| 75.10 | 76.18 | 73.63 | 74.57 | -1.69% | |
| 75.60 | 76.18 | 73.75 | 75.85 | +0.76% | |
| 76.15 | 78.80 | 75.04 | 75.28 | -1.52% | |
| 79.70 | 80.11 | 75.86 | 76.44 | -4.17% | |
| 78.29 | 80.99 | 77.82 | 79.77 | +2.52% | |
| 77.88 | 78.15 | 76.16 | 77.81 | +0.53% | |
| 81.23 | 83.82 | 77.09 | 77.40 | -4.57% | |
| 80.27 | 82.20 | 80.27 | 81.11 | +0.51% | |
| 77.91 | 82.46 | 77.91 | 80.70 | +5.66% | |
| 75.89 | 77.65 | 74.52 | 76.38 | +0.17% | |
| 79.79 | 80.08 | 75.64 | 76.25 | -3.99% | |
| 80.38 | 82.43 | 78.34 | 79.42 | -1.19% | |
| 81.82 | 81.82 | 75.55 | 80.38 | -2.17% | |
| 82.14 | 84.31 | 78.62 | 82.16 | -0.05% | |
| 79.60 | 82.65 | 78.82 | 82.20 | +2.24% | |
| 78.61 | 81.21 | 78.59 | 80.40 | +5.44% | |
| 75.14 | 76.79 | 74.91 | 76.25 | +0.42% | |
| 78.16 | 79.55 | 75.50 | 75.93 | -2.79% | |
| 78.38 | 79.09 | 77.33 | 78.11 | -1.87% | |
| 78.94 | 81.00 | 78.44 | 79.60 | +1.61% | |
| 76.74 | 78.99 | 74.50 | 78.34 | +3.86% | |
| 77.97 | 78.24 | 74.55 | 75.43 | -2.66% | |
| 78.05 | 79.15 | 77.29 | 77.49 | -2.08% | |
| 81.51 | 83.06 | 78.74 | 79.14 | -3.29% | |
| 81.85 | 83.21 | 80.70 | 81.83 | +1.48% | |
| 76.23 | 80.79 | 75.57 | 80.64 | +5.55% | |
| 74.98 | 78.06 | 74.25 | 76.40 | +4.46% | |
| 72.79 | 73.83 | 70.29 | 73.14 | +0.67% | |
| 72.89 | 74.30 | 71.11 | 72.65 | -1.06% | |
| 77.37 | 84.75 | 73.14 | 73.43 | -5.37% | |
| 77.98 | 80.30 | 76.82 | 77.60 | +1.44% | |
| 75.26 | 77.89 | 74.66 | 76.50 | +3.38% | |
| 77.61 | 78.08 | 73.01 | 74.00 | -5.03% | |
| 78.30 | 79.37 | 77.52 | 77.92 | -1.84% | |
| 79.29 | 80.39 | 78.79 | 79.38 | +0.15% | |
| 78.32 | 81.50 | 78.32 | 79.26 | +0.70% | |
| 79.10 | 80.32 | 76.05 | 78.71 | -2.16% | |
| 80.71 | 81.41 | 79.40 | 80.45 | -2.33% | |
| 84.00 | 84.50 | 81.75 | 82.37 | -3.37% | |
| 85.88 | 86.68 | 84.83 | 85.24 | -0.36% | |
| 85.63 | 86.47 | 81.00 | 85.55 | -2.20% | |
| 87.01 | 88.65 | 85.80 | 87.47 | -0.60% | |
| 89.38 | 89.98 | 87.26 | 88.00 | -2.74% | |
| 91.10 | 92.39 | 89.03 | 90.48 | -0.47% | |
| 89.74 | 90.97 | 89.00 | 90.91 | +2.38% | |
| 87.83 | 89.98 | 87.62 | 88.80 | +1.72% | |
| 88.90 | 89.81 | 86.15 | 87.30 | -2.78% | |
| 89.19 | 91.59 | 88.00 | 89.80 | -0.59% | |
| 89.00 | 91.51 | 89.00 | 90.33 | +0.20% | |
| 89.58 | 92.40 | 88.79 | 90.15 | +0.64% | |
| 90.00 | 91.46 | 87.89 | 89.58 | -0.92% | |
| 86.83 | 92.30 | 86.83 | 90.41 | +3.69% | |
| 88.81 | 89.61 | 86.19 | 87.19 | -3.26% | |
| 87.47 | 90.80 | 87.47 | 90.13 | +4.84% | |
| 90.90 | 91.16 | 84.66 | 85.97 | -4.58% | |
| 90.00 | 92.50 | 85.64 | 90.10 | -0.41% | |
| 84.30 | 92.35 | 79.80 | 90.47 | +4.90% | |
| 86.86 | 88.99 | 83.06 | 86.24 | -1.23% | |
| 84.92 | 89.00 | 84.14 | 87.31 | +4.10% | |
| 83.48 | 84.14 | 81.85 | 83.87 | +1.10% | |
| 79.74 | 83.91 | 79.53 | 82.96 | +4.85% | |
| 79.27 | 80.10 | 77.17 | 79.12 | -1.52% | |
| 78.65 | 80.41 | 77.01 | 80.34 | +2.97% | |
| 79.25 | 80.39 | 77.64 | 78.02 | -1.03% | |
| 79.63 | 80.10 | 78.45 | 78.83 | -0.94% | |
| 79.25 | 80.85 | 78.41 | 79.58 | 0.00% | |
| 82.05 | 82.05 | 79.01 | 79.58 | -3.54% | |
| 80.30 | 83.70 | 80.25 | 82.50 | +1.26% | |
| 80.80 | 82.31 | 79.68 | 81.47 | +2.04% | |
| 79.89 | 81.09 | 77.75 | 79.84 | -2.94% | |
| 85.63 | 86.47 | 81.46 | 82.26 | -4.05% | |
| 82.67 | 85.87 | 80.20 | 85.73 | +5.49% | |
| 82.03 | 82.03 | 80.00 | 81.27 | -0.74% | |
| 82.22 | 82.22 | 78.79 | 81.88 | +0.87% | |
| 77.27 | 82.28 | 76.44 | 81.17 | +4.39% | |
| 77.22 | 77.98 | 75.60 | 77.76 | +0.70% | |
| 75.39 | 77.65 | 75.39 | 77.22 | +2.56% | |
| 75.53 | 77.50 | 75.07 | 75.29 | +0.43% | |
| 76.65 | 76.65 | 72.01 | 74.97 | -1.85% | |
| 75.64 | 78.41 | 75.00 | 76.38 | +0.46% | |
| 76.89 | 77.23 | 74.01 | 76.03 | -0.14% | |
| 77.51 | 78.63 | 75.51 | 76.14 | -1.31% | |
| 77.50 | 79.25 | 77.04 | 77.15 | -0.43% | |
| 79.39 | 79.88 | 77.14 | 77.48 | -2.52% | |
| 80.06 | 80.06 | 78.86 | 79.48 | -0.63% | |
| 80.73 | 82.37 | 79.98 | 79.98 | -0.24% | |
| 80.24 | 81.93 | 79.29 | 80.17 | -0.60% | |
| 81.14 | 83.26 | 80.01 | 80.65 | +0.50% | |
| 81.92 | 83.19 | 80.25 | 80.25 | -2.80% | |
| 79.85 | 82.96 | 79.27 | 82.56 | +4.16% | |
| 79.36 | 79.78 | 77.31 | 79.26 | +0.63% | |
| 79.45 | 80.33 | 78.67 | 78.76 | -1.46% | |
| 81.61 | 82.16 | 78.89 | 79.93 | -1.11% | |
| 81.03 | 83.07 | 80.58 | 80.83 | -0.80% | |
| 78.65 | 81.88 | 78.31 | 81.48 | +3.11% | |
| 77.66 | 79.83 | 77.08 | 79.02 | +1.76% | |
| 77.88 | 81.29 | 77.37 | 77.65 | +0.27% | |
| 78.99 | 79.99 | 76.90 | 77.44 | -1.73% | |
| 79.04 | 82.26 | 78.25 | 78.80 | -0.54% | |
| 80.10 | 80.93 | 78.46 | 79.23 | -0.79% | |
| 76.50 | 80.64 | 75.23 | 79.86 | +4.95% | |
| 78.70 | 78.70 | 74.62 | 76.09 | -1.73% | |
| 74.81 | 78.01 | 74.81 | 77.43 | +3.24% | |
| 76.15 | 77.21 | 73.24 | 75.00 | -0.33% | |
| 75.39 | 75.97 | 73.64 | 75.25 | +0.33% | |
| 73.48 | 75.43 | 71.65 | 75.00 | +1.93% | |
| 68.55 | 74.71 | 67.87 | 73.58 | +7.32% | |
| 64.45 | 69.11 | 64.45 | 68.56 | +6.21% | |
| 65.77 | 67.27 | 63.49 | 64.55 | +0.14% | |
| 66.13 | 66.84 | 64.43 | 64.46 | -2.78% | |
| 65.10 | 67.50 | 64.41 | 66.30 | +2.81% | |
| 66.10 | 67.99 | 64.25 | 64.49 | -2.86% | |
| 66.15 | 67.29 | 64.62 | 66.39 | -2.14% | |
| 69.27 | 69.49 | 64.70 | 67.84 | -2.89% | |
| 67.80 | 70.41 | 65.07 | 69.86 | +1.96% | |
| 67.71 | 68.66 | 65.92 | 68.52 | +1.23% | |
| 68.56 | 70.98 | 66.52 | 67.69 | +0.86% | |
| 67.40 | 69.65 | 66.10 | 67.11 | -1.02% | |
| 66.95 | 68.76 | 66.41 | 67.80 | +1.32% | |
| 64.25 | 67.78 | 64.00 | 66.92 | +6.90% | |
| 66.38 | 66.38 | 62.60 | 62.60 | -7.78% | |
| 63.10 | 69.85 | 63.00 | 67.88 | +10.63% | |
| 70.16 | 71.99 | 61.33 | 61.36 | -9.67% | |
| 66.45 | 69.57 | 66.45 | 67.93 | +3.33% | |
| 66.99 | 67.88 | 64.77 | 65.74 | -2.72% | |
| 66.18 | 67.93 | 66.00 | 67.58 | +1.52% | |
| 68.94 | 69.83 | 66.29 | 66.57 | -2.90% | |
| 67.91 | 68.67 | 67.51 | 68.56 | +1.15% | |
| 65.98 | 67.88 | 65.98 | 67.78 | +2.68% | |
| 67.49 | 67.94 | 65.56 | 66.01 | -2.84% | |
| 65.00 | 68.40 | 64.60 | 67.94 | +3.30% | |
| 64.79 | 65.78 | 64.79 | 65.77 | +2.46% | |
| 64.60 | 64.75 | 63.37 | 64.19 | -0.74% | |
| 66.91 | 66.91 | 64.07 | 64.67 | -3.35% | |
| 68.11 | 68.11 | 66.07 | 66.91 | -0.98% | |
| 65.05 | 67.80 | 65.05 | 67.57 | +2.50% | |
| 65.92 | 66.80 | 64.53 | 65.92 | +2.74% | |
| 67.89 | 68.50 | 64.14 | 64.16 | -5.19% | |
| 69.46 | 69.46 | 67.02 | 67.67 | -2.59% | |
| 69.49 | 69.61 | 68.60 | 69.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STRT chart for longer ranges.