Strattec Security Corporation (STRT) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +16.4%
- 3M
- +8.7%
- YTD
- +5.0%
- 1Y
- +35.9%
- 3Y
- +64.9%
- 5Y
- +11.9%
Loading 10-year price history...
STRT Historical Performance
STRT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +34.5%
- 2003 annual price return
- +27.7%
- 2004 annual price return
- +1.4%
- 2005 annual price return
- -35.6%
- 2006 annual price return
- +17.4%
- 2007 annual price return
- -12.0%
- 2008 annual price return
- -60.8%
- 2009 annual price return
- +7.2%
- 2010 annual price return
- +78.2%
- 2011 annual price return
- -37.8%
- 2012 annual price return
- +29.8%
- 2013 annual price return
- +72.7%
- 2014 annual price return
- +84.9%
- 2015 annual price return
- -29.0%
- 2016 annual price return
- -28.6%
- 2017 annual price return
- +5.7%
- 2018 annual price return
- -35.2%
- 2019 annual price return
- -26.0%
- 2020 annual price return
- +119.1%
- 2021 annual price return
- -22.5%
- 2022 annual price return
- -47.2%
- 2023 annual price return
- +21.5%
- 2024 annual price return
- +70.9%
- 2025 annual price return
- +85.3%
- 2026 annual price return
- +15.7%
STRT Stock Price Trajectory (1995–2026)
As of June 22, 2026, Strattec Security Corporation (STRT) trades at $79.82, representing a +35.9% return over the past year. The stock has delivered a +75.8% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $110.96 on November 24, 2014. From this peak, STRT has corrected -28.1%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MPAA (+55.0% 1Y), ALSN (+29.1% 1Y), and SMP (+28.6% 1Y), STRT has underperformed the peer group average. Compare STRT vs MPAA →
STRT Historical Price Data · from 1995
Rows 1–50 of 7,882| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 78.92 | 79.99 | 77.23 | 79.82 | 72K | +2.98% |
| 2026-06-17 | 78.71 | 80.21 | 77.00 | 77.51 | 91K | -0.78% |
| 2026-06-16 | 78.18 | 80.55 | 77.47 | 78.12 | 48K | -0.75% |
| 2026-06-15 | 80.24 | 80.56 | 78.44 | 78.71 | 55K | -0.97% |
| 2026-06-12 | 79.45 | 81.30 | 77.33 | 79.48 | 118K | +0.88% |
| 2026-06-11 | 77.60 | 79.65 | 76.97 | 78.79 | 78K | +1.65% |
| 2026-06-10 | 77.53 | 80.12 | 77.05 | 77.51 | 77K | -0.03% |
| 2026-06-09 | 79.46 | 80.89 | 76.46 | 77.53 | 54K | -0.53% |
| 2026-06-08 | 78.47 | 79.22 | 76.67 | 77.94 | 49K | +0.81% |
| 2026-06-05 | 79.39 | 79.48 | 77.20 | 77.31 | 72K | -3.01% |
| 2026-06-04 | 78.54 | 80.11 | 78.13 | 79.71 | 69K | +1.93% |
| 2026-06-03 | 75.50 | 79.78 | 75.50 | 78.20 | 70K | +0.54% |
| 2026-06-02 | 78.01 | 79.65 | 77.12 | 77.78 | 72K | -1.46% |
| 2026-06-01 | 78.80 | 81.08 | 74.84 | 78.93 | 142K | -1.29% |
| 2026-05-29 | 78.40 | 81.68 | 77.27 | 79.96 | 98K | +0.93% |
| 2026-05-28 | 78.63 | 83.20 | 78.21 | 79.22 | 118K | +5.54% |
| 2026-05-27 | 74.14 | 78.01 | 74.07 | 75.06 | 117K | +1.20% |
| 2026-05-26 | 73.11 | 74.48 | 72.40 | 74.17 | 53K | +2.39% |
| 2026-05-22 | 72.22 | 72.44 | 71.84 | 72.44 | 73K | +0.42% |
| 2026-05-21 | 70.51 | 72.70 | 69.23 | 72.14 | 78K | +2.12% |
| 2026-05-20 | 68.23 | 70.96 | 67.48 | 70.64 | 87K | +5.03% |
| 2026-05-19 | 66.70 | 67.58 | 63.65 | 67.26 | 124K | -1.94% |
| 2026-05-18 | 66.34 | 70.27 | 66.19 | 68.59 | 133K | +2.51% |
| 2026-05-15 | 67.08 | 70.00 | 64.85 | 66.91 | 137K | +3.90% |
| 2026-05-14 | 63.99 | 65.51 | 62.28 | 64.40 | 106K | +3.12% |
| 2026-05-13 | 62.24 | 64.72 | 61.91 | 62.45 | 71K | -0.49% |
| 2026-05-12 | 63.90 | 65.68 | 60.64 | 62.76 | 104K | -2.17% |
| 2026-05-11 | 58.58 | 66.27 | 57.01 | 64.15 | 284K | +2.72% |
| 2026-05-08 | 66.00 | 66.14 | 59.16 | 62.45 | 232K | -16.24% |
| 2026-05-07 | 75.32 | 76.34 | 74.43 | 74.56 | 45K | -1.70% |
| 2026-05-06 | 74.79 | 77.17 | 73.89 | 75.85 | 71K | +2.58% |
| 2026-05-05 | 71.33 | 74.52 | 70.69 | 73.94 | 51K | +5.09% |
| 2026-05-04 | 72.05 | 73.00 | 69.30 | 70.36 | 93K | -3.09% |
| 2026-05-01 | 73.82 | 75.00 | 69.83 | 72.60 | 119K | -3.53% |
| 2026-04-30 | 74.72 | 76.44 | 72.02 | 75.26 | 54K | +0.93% |
| 2026-04-29 | 74.80 | 75.60 | 73.63 | 74.57 | 72K | -1.69% |
| 2026-04-28 | 76.41 | 76.50 | 73.75 | 75.85 | 43K | +0.76% |
| 2026-04-27 | 76.52 | 78.91 | 75.04 | 75.28 | 134K | -1.52% |
| 2026-04-24 | 79.49 | 80.11 | 75.86 | 76.44 | 228K | -4.17% |
| 2026-04-23 | 78.88 | 80.99 | 77.82 | 79.77 | 141K | +2.52% |
| 2026-04-22 | 78.38 | 78.38 | 76.16 | 77.81 | 86K | +0.53% |
| 2026-04-21 | 81.23 | 83.82 | 77.09 | 77.40 | 94K | -4.57% |
| 2026-04-20 | 80.27 | 82.20 | 80.27 | 81.11 | 94K | +0.51% |
| 2026-04-17 | 77.95 | 82.46 | 77.91 | 80.70 | 185K | +5.66% |
| 2026-04-16 | 76.46 | 77.65 | 74.52 | 76.38 | 153K | +0.17% |
| 2026-04-15 | 79.37 | 80.08 | 75.64 | 76.25 | 81K | -3.99% |
| 2026-04-14 | 80.38 | 82.43 | 78.61 | 79.42 | 159K | -1.19% |
| 2026-04-13 | 82.40 | 82.40 | 75.55 | 80.38 | 85K | -2.17% |
| 2026-04-10 | 82.18 | 84.31 | 78.62 | 82.16 | 140K | -0.05% |
| 2026-04-09 | 79.22 | 82.59 | 78.82 | 82.20 | 75K | +2.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STRT — Frequently Asked Questions
Quick answers to the most common questions about buying STRT stock.
How has STRT stock performed recently?
STRT returned +35.9% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STRT's all-time high price?
Strattec Security Corporation reached $110.96 on 2014-11-24. The 52-week high is $92.50. Current 1-year return of +35.9% places the stock closer to historical peaks.
Where can I download STRT historical price data?
This page provides STRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.