STRATTEC SECURITY CORPORATION - Price History
Monthly price history for STRT (STRATTEC SECURITY CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.04 | $23.04 |
| April 2024 | $22.80 | $22.80 |
| March 2024 | $23.73 | $23.73 |
| February 2024 | $25.50 | $25.50 |
| January 2024 | $25.25 | $25.25 |
| December 2023 | $25.34 | $25.34 |
| November 2023 | $21.33 | $21.33 |
| October 2023 | $22.75 | $22.75 |
| September 2023 | $22.90 | $22.90 |
| August 2023 | $23.50 | $23.50 |
| July 2023 | $23.39 | $23.39 |
| June 2023 | $18.14 | $18.14 |
| May 2023 | $18.97 | $18.97 |
| April 2023 | $19.40 | $19.40 |
| March 2023 | $22.75 | $22.75 |
| February 2023 | $20.35 | $20.35 |
| January 2023 | $24.91 | $24.91 |
| December 2022 | $20.55 | $20.55 |
| November 2022 | $24.84 | $24.84 |
| October 2022 | $26 | $26 |
| September 2022 | $20.80 | $20.80 |
| August 2022 | $27.30 | $27.30 |
| July 2022 | $30.42 | $30.42 |
| June 2022 | $33.15 | $33.15 |
| May 2022 | $35.42 | $35.42 |
| April 2022 | $35.45 | $35.45 |
| March 2022 | $37.75 | $37.75 |
| February 2022 | $38 | $38 |
| January 2022 | $37.89 | $37.89 |
| December 2021 | $37.02 | $37.02 |
| November 2021 | $36.58 | $36.58 |
| October 2021 | $34.67 | $34.67 |
| September 2021 | $38.90 | $38.90 |
| August 2021 | $37.30 | $37.30 |
| July 2021 | $41.18 | $41.18 |
| June 2021 | $44.46 | $44.46 |
| May 2021 | $50.20 | $50.20 |
| April 2021 | $43.90 | $43.90 |
| March 2021 | $46.90 | $46.90 |
| February 2021 | $51.52 | $51.52 |
| January 2021 | $54.75 | $54.75 |
| December 2020 | $49.36 | $49.36 |
| November 2020 | $44.30 | $44.30 |
| October 2020 | $29.04 | $29.04 |
| September 2020 | $19.90 | $19.90 |
| August 2020 | $20.92 | $20.92 |
| July 2020 | $21.61 | $21.61 |
| June 2020 | $15.94 | $15.94 |
| May 2020 | $12.90 | $12.90 |
| April 2020 | $15.75 | $15.75 |
| March 2020 | $14.47 | $14.47 |
| February 2020 | $20.77 | $20.91 |
| January 2020 | $21.65 | $21.80 |
| December 2019 | $22.06 | $22.21 |
| November 2019 | $23.07 | $23.38 |
| October 2019 | $22.33 | $22.63 |
| September 2019 | $19.64 | $19.90 |
| August 2019 | $18.33 | $18.71 |
| July 2019 | $20.37 | $20.79 |
| June 2019 | $23.62 | $24.10 |
| May 2019 | $24.36 | $24.99 |
| April 2019 | $29.52 | $30.29 |
| March 2019 | $28.63 | $29.38 |
| February 2019 | $30.05 | $30.98 |
| January 2019 | $33.64 | $34.68 |
| December 2018 | $27.94 | $28.80 |
| November 2018 | $29.49 | $30.54 |
| October 2018 | $32.54 | $33.70 |
| September 2018 | $34.43 | $35.65 |
| August 2018 | $32.98 | $34.30 |
| July 2018 | $31.73 | $33 |
| June 2018 | $29.38 | $30.55 |
| May 2018 | $36.39 | $38 |
| April 2018 | $31.32 | $32.70 |
| March 2018 | $35.39 | $36.95 |
| February 2018 | $32.62 | $34.20 |
| January 2018 | $36.77 | $38.55 |
| December 2017 | $41.54 | $43.55 |
| November 2017 | $41.92 | $44.10 |
| October 2017 | $43.87 | $46.15 |
| September 2017 | $38.88 | $40.90 |
| August 2017 | $29.74 | $31.40 |
| July 2017 | $33.62 | $35.50 |
| June 2017 | $33.53 | $35.40 |
| May 2017 | $33.53 | $35.55 |
| April 2017 | $30.32 | $32.15 |
| March 2017 | $26.22 | $27.80 |
| February 2017 | $27.92 | $29.75 |
| January 2017 | $28.91 | $30.80 |
| December 2016 | $37.83 | $40.30 |
| November 2016 | $36.39 | $38.90 |
| October 2016 | $33.21 | $35.50 |
| September 2016 | $33.02 | $35.30 |
| August 2016 | $39.04 | $41.89 |
| July 2016 | $41.57 | $44.60 |
| June 2016 | $38 | $40.77 |
| May 2016 | $43 | $46.26 |
| April 2016 | $49.17 | $52.90 |
| March 2016 | $53.34 | $57.39 |
| February 2016 | $47.70 | $51.44 |
| January 2016 | $44.48 | $47.97 |
| December 2015 | $52.38 | $56.49 |
| November 2015 | $57.70 | $62.36 |
| October 2015 | $55.35 | $59.82 |
| September 2015 | $58.35 | $63.06 |
| August 2015 | $58.25 | $63.09 |
| July 2015 | $64.90 | $70.29 |
| June 2015 | $63.43 | $68.70 |
| May 2015 | $63.61 | $69.01 |
| April 2015 | $69.20 | $75.07 |
| March 2015 | $68.06 | $73.84 |
| February 2015 | $62.58 | $68.01 |
| January 2015 | $57.97 | $63 |
| December 2014 | $75.99 | $82.58 |
| November 2014 | $95.36 | $103.76 |
| October 2014 | $95.33 | $103.72 |
| September 2014 | $74.77 | $81.35 |
| August 2014 | $73.64 | $80.24 |
| July 2014 | $57.66 | $62.83 |
| June 2014 | $59.19 | $64.49 |
| May 2014 | $60.48 | $66 |
| April 2014 | $61.22 | $66.81 |
| March 2014 | $66.19 | $72.23 |
| February 2014 | $63.80 | $69.72 |
| January 2014 | $50.10 | $54.75 |
| December 2013 | $40.88 | $44.67 |
| November 2013 | $40.71 | $44.60 |
| October 2013 | $36.98 | $40.52 |
| September 2013 | $35 | $38.35 |
| August 2013 | $32.14 | $35.32 |
| July 2013 | $37.26 | $40.94 |
| June 2013 | $34 | $37.36 |
| May 2013 | $34.63 | $38.05 |
| April 2013 | $33.19 | $36.47 |
| March 2013 | $25.87 | $28.43 |
| February 2013 | $25.86 | $28.42 |
| January 2013 | $24.48 | $26.90 |
| December 2012 | $23.49 | $25.81 |
| November 2012 | $20.57 | $22.89 |
| October 2012 | $20.41 | $22.71 |
| September 2012 | $19.10 | $21.25 |
| August 2012 | $19.59 | $21.90 |
| July 2012 | $20.13 | $22.51 |
| June 2012 | $18.82 | $21.04 |
| May 2012 | $17.91 | $20.12 |
| April 2012 | $19.48 | $21.89 |
| March 2012 | $20.82 | $23.40 |
| February 2012 | $20.24 | $22.84 |
| January 2012 | $18.61 | $21 |
| December 2011 | $17.68 | $19.95 |
| November 2011 | $17.86 | $20.25 |
| October 2011 | $20.20 | $22.90 |
| September 2011 | $21.25 | $24.09 |
| August 2011 | $20.30 | $23.11 |
| July 2011 | $22.46 | $25.56 |
| June 2011 | $18.56 | $21.13 |
| May 2011 | $21.02 | $23.92 |
| April 2011 | $25.22 | $28.71 |
| March 2011 | $29.50 | $33.58 |
| February 2011 | $29.43 | $33.50 |
| January 2011 | $28.29 | $32.20 |
| December 2010 | $29.32 | $33.37 |
| November 2010 | $30.03 | $34.18 |
| October 2010 | $25.93 | $29.51 |
| September 2010 | $21.11 | $24.96 |
| August 2010 | $17.01 | $20.11 |
| July 2010 | $17.62 | $20.83 |
| June 2010 | $18.69 | $22.10 |
| May 2010 | $18.65 | $22.05 |
| April 2010 | $22.85 | $27.02 |
| March 2010 | $17.18 | $20.32 |
| February 2010 | $15.60 | $18.45 |
| January 2010 | $16.96 | $20.05 |
| December 2009 | $15.64 | $18.50 |
| November 2009 | $12.43 | $14.70 |
| October 2009 | $11.84 | $14 |
| September 2009 | $11.83 | $13.99 |
| August 2009 | $12.47 | $14.75 |
| July 2009 | $12.26 | $14.50 |
| June 2009 | $11.67 | $13.80 |
| May 2009 | $11.42 | $13.50 |
| April 2009 | $11.08 | $13.10 |
| March 2009 | $7.05 | $8.34 |
| February 2009 | $8.46 | $10 |
| January 2009 | $8.37 | $9.90 |
| December 2008 | $13.91 | $16.45 |
| November 2008 | $15.08 | $18 |
| October 2008 | $17.97 | $21.46 |
| September 2008 | $22.13 | $26.42 |
| August 2008 | $23.62 | $28.35 |
| July 2008 | $27.48 | $32.98 |
| June 2008 | $29.16 | $35 |
| May 2008 | $31.14 | $37.51 |
| April 2008 | $30.65 | $36.92 |
| March 2008 | $35.12 | $42.31 |
| February 2008 | $31.28 | $37.82 |
| January 2008 | $31.09 | $37.59 |
| December 2007 | $34.26 | $41.43 |
| November 2007 | $36.39 | $44.14 |
| October 2007 | $40.03 | $48.56 |
| September 2007 | $38.69 | $46.93 |
| August 2007 | $38.45 | $47.79 |
| July 2007 | $40.68 | $50.56 |
| June 2007 | $37.79 | $46.97 |
| May 2007 | $38.31 | $47.61 |
| April 2007 | $38.10 | $47.35 |
| March 2007 | $35.20 | $43.75 |
| February 2007 | $37.14 | $46.16 |
| January 2007 | $37.54 | $46.66 |
| December 2006 | $37.50 | $46.60 |
| November 2006 | $34.86 | $43.32 |
| October 2006 | $31.10 | $38.65 |
| September 2006 | $30.86 | $38.35 |
| August 2006 | $32.22 | $40.05 |
| July 2006 | $32.02 | $39.80 |
| June 2006 | $40.08 | $49.81 |
| May 2006 | $34.20 | $42.50 |
| April 2006 | $30.42 | $37.81 |
| March 2006 | $30 | $37.29 |
| February 2006 | $32.55 | $40.46 |
| January 2006 | $33.95 | $42.19 |
| December 2005 | $32.52 | $40.42 |
| November 2005 | $39.06 | $48.55 |
| October 2005 | $38.16 | $47.42 |
| September 2005 | $41.72 | $51.85 |
| August 2005 | $41.61 | $51.72 |
| July 2005 | $51.47 | $63.97 |
| June 2005 | $43.82 | $54.46 |
| May 2005 | $40.74 | $50.63 |
| April 2005 | $41.61 | $51.72 |
| March 2005 | $43.11 | $53.58 |
| February 2005 | $44.79 | $55.67 |
| January 2005 | $46.59 | $57.90 |
| December 2004 | $50.38 | $62.62 |
| November 2004 | $50.69 | $63 |
| October 2004 | $50.62 | $62.91 |
| September 2004 | $50.10 | $62.26 |
| August 2004 | $50.04 | $62.19 |
| July 2004 | $51.50 | $64 |
| June 2004 | $55.06 | $68.43 |
| May 2004 | $46.78 | $58.14 |
| April 2004 | $51.50 | $64 |
| March 2004 | $50.95 | $63.32 |
| February 2004 | $50.87 | $63.22 |
| January 2004 | $50.69 | $63 |
| December 2003 | $49.01 | $60.91 |
| November 2003 | $47.87 | $59.50 |
| October 2003 | $42.64 | $53 |
| September 2003 | $38.22 | $47.50 |
| August 2003 | $41.76 | $51.90 |
| July 2003 | $43.06 | $53.51 |
| June 2003 | $42.80 | $53.20 |
| May 2003 | $42.90 | $53.32 |
| April 2003 | $40.08 | $49.81 |
| March 2003 | $35.40 | $44 |
| February 2003 | $39.26 | $48.80 |
| January 2003 | $37.91 | $47.12 |
| December 2002 | $38.57 | $47.94 |
| November 2002 | $38.99 | $48.46 |
| October 2002 | $39.83 | $49.50 |
| September 2002 | $41.05 | $51.02 |
| August 2002 | $37.54 | $46.65 |
| July 2002 | $33.81 | $42.02 |
| June 2002 | $44.51 | $55.32 |
| May 2002 | $41.96 | $52.15 |
| April 2002 | $42.64 | $53 |
| March 2002 | $37.54 | $46.66 |
| February 2002 | $34.49 | $42.87 |
| January 2002 | $29.75 | $36.97 |
| December 2001 | $28.36 | $35.25 |
| November 2001 | $27.05 | $33.62 |
| October 2001 | $25.75 | $32 |
| September 2001 | $23.24 | $28.88 |
| August 2001 | $28.28 | $35.15 |
| July 2001 | $28.96 | $35.99 |
| June 2001 | $27.94 | $34.72 |
| May 2001 | $27.36 | $34 |
| April 2001 | $25.75 | $32 |
| March 2001 | $25.55 | $31.75 |
| February 2001 | $26.35 | $32.75 |
| January 2001 | $25.95 | $32.25 |
| December 2000 | $24.94 | $31 |
| November 2000 | $26.35 | $32.75 |
| October 2000 | $26.95 | $33.50 |
| September 2000 | $26.75 | $33.25 |
| August 2000 | $27.86 | $34.62 |
| July 2000 | $28.16 | $35 |
| June 2000 | $26.15 | $32.50 |
| May 2000 | $27.76 | $34.50 |
| April 2000 | $28.06 | $34.88 |
| March 2000 | $27.66 | $34.38 |
| February 2000 | $26.75 | $33.25 |
| January 2000 | $27.36 | $34 |
| December 1999 | $26.05 | $32.38 |
| November 1999 | $27.66 | $34.38 |
| October 1999 | $27.06 | $33.62 |
| September 1999 | $28.16 | $35 |
| August 1999 | $28.11 | $34.94 |
| July 1999 | $28.66 | $35.62 |
| June 1999 | $27.16 | $33.75 |
| May 1999 | $24.64 | $30.62 |
| April 1999 | $22.68 | $28.19 |
| March 1999 | $22.63 | $28.12 |
| February 1999 | $25.34 | $31.50 |
| January 1999 | $25.85 | $32.12 |
| December 1998 | $24.14 | $30 |
| November 1998 | $22.68 | $28.19 |
| October 1998 | $20.62 | $25.62 |
| September 1998 | $21.72 | $27 |
| August 1998 | $22.33 | $27.75 |
| July 1998 | $22.53 | $28 |
| June 1998 | $24.24 | $30.12 |
| May 1998 | $25.75 | $32 |
| April 1998 | $24.94 | $31 |
| March 1998 | $21.99 | $27.33 |
| February 1998 | $21.17 | $26.31 |
| January 1998 | $22.03 | $27.38 |
| December 1997 | $20.52 | $25.50 |
| November 1997 | $20.12 | $25 |
| October 1997 | $21.93 | $27.25 |
| September 1997 | $22.38 | $27.81 |
| August 1997 | $18.51 | $23 |
| July 1997 | $15.89 | $19.75 |
| June 1997 | $16.60 | $20.62 |
| May 1997 | $14.68 | $18.25 |
| April 1997 | $13.48 | $16.75 |
| March 1997 | $14.08 | $17.50 |
| February 1997 | $14.48 | $18 |
| January 1997 | $13.88 | $17.25 |
| December 1996 | $14.68 | $18.25 |
| November 1996 | $13.08 | $16.25 |
| October 1996 | $12.57 | $15.62 |
| September 1996 | $11.67 | $14.50 |
| August 1996 | $11.06 | $13.75 |
| July 1996 | $13.48 | $16.75 |
| June 1996 | $14.28 | $17.75 |
| May 1996 | $15.29 | $19 |
| April 1996 | $15.49 | $19.25 |
| March 1996 | $13.28 | $16.50 |
| February 1996 | $13.48 | $16.75 |
| January 1996 | $14.48 | $18 |
| December 1995 | $14.28 | $17.75 |
| November 1995 | $13.48 | $16.75 |
| October 1995 | $13.48 | $16.75 |
| September 1995 | $11.47 | $14.25 |
| August 1995 | $11.67 | $14.50 |
| July 1995 | $9.96 | $12.38 |
| June 1995 | $9.86 | $12.25 |
| May 1995 | $10.16 | $12.62 |
| April 1995 | $9.35 | $11.62 |
| March 1995 | $9.05 | $11.25 |
| February 1995 | $10.26 | $12.75 |
STRT
Price: $23.04
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.04 USD
P/E Ratio: -37.50
Exchange: NGM
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 8674
Ebitda: 31.3 millionMarket Capitalization: 97.1 million
Average Dividend Frequency: 3