Strattec Security Corporation (STRT) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -6.0%
- 3M
- -28.6%
- YTD
- -18.5%
- 1Y
- -8.6%
- 3Y
- +39.6%
- 5Y
- +8.5%
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
- -16.2%
STRT Stock Price Trajectory (1995–2026)
As of November 8, 2026, Strattec Security Corporation (STRT) trades at $61.96, representing a -8.6% return over the past year. The stock has delivered a +50.1% total return over five years (+8.5% 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 -44.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MPAA (-39.1% 1Y), ALSN (+43.5% 1Y), and SMP (+18.7% 1Y), STRT has underperformed the peer group average. Compare STRT vs MPAA →
STRT Historical Price Data · from 1995
Rows 1–50 of 7,979| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 60.86 | 62.41 | 59.72 | 61.96 | 53K | +2.53% |
| 2026-11-05 | 64.76 | 64.81 | 59.64 | 60.43 | 50K | -5.78% |
| 2026-11-04 | 65.17 | 65.17 | 62.90 | 64.14 | 41K | +0.99% |
| 2026-11-03 | 65.30 | 65.60 | 63.33 | 63.51 | 48K | -0.06% |
| 2026-11-02 | 62.50 | 65.17 | 62.50 | 63.55 | 103K | +1.31% |
| 2026-10-30 | 65.62 | 67.63 | 61.56 | 62.73 | 138K | -2.56% |
| 2026-10-29 | 64.43 | 65.30 | 63.61 | 64.38 | 57K | +0.63% |
| 2026-10-28 | 63.82 | 64.06 | 62.65 | 63.98 | 54K | +0.64% |
| 2026-10-27 | 62.70 | 64.58 | 62.10 | 63.57 | 101K | +1.70% |
| 2026-10-26 | 60.94 | 62.62 | 60.94 | 62.51 | 44K | +2.46% |
| 2026-10-23 | 60.00 | 61.99 | 59.35 | 61.01 | 67K | +0.89% |
| 2026-10-22 | 59.97 | 61.54 | 59.70 | 60.47 | 59K | +0.93% |
| 2026-10-21 | 60.36 | 61.00 | 59.49 | 59.91 | 45K | -1.11% |
| 2026-10-20 | 60.12 | 61.46 | 60.12 | 60.58 | 47K | +0.31% |
| 2026-10-19 | 60.95 | 61.88 | 60.18 | 60.39 | 40K | -0.31% |
| 2026-10-16 | 61.96 | 62.48 | 60.38 | 60.58 | 53K | -2.26% |
| 2026-10-15 | 61.21 | 62.50 | 60.91 | 61.98 | 114K | +1.71% |
| 2026-10-14 | 63.10 | 63.59 | 60.57 | 60.94 | 42K | -4.32% |
| 2026-10-13 | 63.55 | 64.60 | 63.10 | 63.69 | 54K | +0.52% |
| 2026-10-12 | 63.52 | 64.04 | 63.15 | 63.36 | 34K | -0.58% |
| 2026-10-09 | 64.59 | 64.95 | 63.40 | 63.73 | 43K | -0.89% |
| 2026-10-08 | 64.72 | 65.14 | 63.51 | 64.30 | 85K | -0.94% |
| 2026-10-07 | 65.65 | 66.10 | 64.32 | 64.91 | 33K | -1.55% |
| 2026-10-06 | 66.53 | 66.79 | 65.53 | 65.93 | 36K | +0.02% |
| 2026-10-05 | 65.75 | 66.36 | 65.16 | 65.92 | 43K | +0.18% |
| 2026-10-02 | 66.00 | 66.99 | 65.06 | 65.80 | 42K | +0.05% |
| 2026-10-01 | 65.10 | 65.94 | 63.81 | 65.77 | 39K | +1.25% |
| 2026-09-30 | 66.61 | 67.37 | 64.69 | 64.96 | 60K | -2.39% |
| 2026-09-29 | 66.98 | 67.31 | 65.38 | 66.55 | 84K | -0.06% |
| 2026-09-28 | 66.82 | 67.50 | 65.75 | 66.59 | 68K | -0.49% |
| 2026-09-25 | 65.89 | 67.22 | 65.76 | 66.92 | 88K | +1.73% |
| 2026-09-24 | 67.22 | 67.33 | 65.50 | 65.78 | 95K | -1.79% |
| 2026-09-23 | 65.61 | 67.46 | 65.61 | 66.98 | 72K | -0.56% |
| 2026-09-22 | 68.28 | 68.56 | 66.43 | 67.36 | 87K | +0.25% |
| 2026-09-21 | 68.30 | 68.85 | 67.07 | 67.19 | 29K | -0.58% |
| 2026-09-18 | 67.51 | 68.47 | 66.75 | 67.58 | 132K | -1.34% |
| 2026-09-17 | 68.91 | 70.00 | 67.39 | 68.50 | 79K | -0.04% |
| 2026-09-16 | 69.37 | 69.84 | 67.89 | 68.53 | 68K | -0.38% |
| 2026-09-15 | 70.87 | 70.87 | 68.70 | 68.79 | 42K | -3.04% |
| 2026-09-14 | 70.65 | 72.30 | 69.79 | 70.95 | 78K | -0.60% |
| 2026-09-11 | 72.10 | 72.59 | 70.61 | 71.38 | 77K | +0.42% |
| 2026-09-10 | 72.07 | 72.63 | 70.72 | 71.08 | 84K | -1.50% |
| 2026-09-09 | 73.58 | 74.39 | 71.38 | 72.16 | 70K | -2.93% |
| 2026-09-08 | 75.22 | 75.89 | 73.55 | 74.34 | 82K | -1.98% |
| 2026-09-04 | 73.24 | 76.44 | 73.24 | 75.84 | 83K | +1.91% |
| 2026-09-03 | 73.07 | 75.58 | 73.07 | 74.42 | 98K | +1.85% |
| 2026-09-02 | 69.59 | 74.00 | 69.28 | 73.07 | 161K | +5.62% |
| 2026-09-01 | 69.26 | 70.58 | 66.90 | 69.18 | 95K | -1.37% |
| 2026-08-31 | 73.62 | 74.02 | 69.31 | 70.14 | 101K | -6.53% |
| 2026-08-28 | 70.32 | 75.63 | 70.32 | 75.04 | 121K | +6.76% |
STRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -8.6% over the past year, below its 5-year annualized CAGR of +8.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STRT's all-time high price?
Strattec Security Corporation reached $110.96 on 2014-11-24. The 52-week high is $93.00. Current 1-year return of -8.6% places the stock further from 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.