NASDAQ, STRT End of Day and Historical Stock Data [Strattec Security]

STRT

Strattec Security

06/11/2025

LAST: 59.95	CHANGE: 1.60	OPEN: 59.41	HIGH: 61.77	ASK: 71.00	VOLUME: 104,100
LAST: 59.95	CHANGE(%): 2.74	PREV: 58.35	LOW: 57.57	BID: 31.45	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/11/25	59.41	61.77	57.57	59.95	104,100
06/10/25	55.65	58.58	55.25	58.35	80,000
06/09/25	54.43	56.00	53.69	55.02	52,600
06/06/25	54.52	55.55	53.00	54.34	42,300
06/05/25	55.41	55.56	53.57	54.43	26,900
06/04/25	55.16	55.77	54.00	55.22	36,900
06/03/25	55.15	56.62	54.50	55.29	50,400
06/02/25	55.25	55.97	52.42	54.22	67,300
05/30/25	53.99	56.70	53.06	55.98	48,600
05/29/25	53.53	54.01	51.77	53.99	71,700

COMPANY PROFILE

NASDAQ, STRT - Strattec Security

The information set forth under ?Company Description? which appears on pages 5 through 10 of the Company?s 2007 Annual Report to Shareholders is incorporated herein by reference. For information as to export sales, see the information set forth under ?Notes to Financial Statements-Export Sales? included on page 35 of the Company?s 2007 Annual Report to Shareholders, which is incorporated herein by reference. Emerging Technologies Automotive vehicle access systems, which are both theft deterrent and consumer friendly, are being developed as electro-mechanical devices. Electronic companies are developing user identification systems such as bio-systems, card holder (transmitter) systems, etc., while mechanical locks, keys, housings, and latches are evolving to accommodate the electronics. This will result in more secure vehicles and eventually accommodate passive entry and passive start systems. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Auto Parts:O.E.M.
P/E Ratio:	24.57
PEG Ratio:	N/A
EPS:	1.96
DivYield:	1.16
PtB:	1.05
PtS:	0.38
EBITDA:	25.12M
Shares:	3.60M
Market Cap:	215.58M
52wk range:	21.05 - 58.58

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Feb 23, 1995

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,616	-99	0.50
DJI	42,866	-1	0.00
SP500	6,022	-17	0.27
DAX	23,949	-39	0.16
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,367	204	0.84