Nasdaq · STRT · stock
Strattec Security Corp. (STRT) stock price history
Every Nasdaq trading session of Strattec Security Corp. from Feb 23, 1995 to Sep 28, 2026: 7,951 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STRT adjusted close, 1995 to 2026
- $99.04
- All time high, 2014
- $93.00
- 52 week high, $57.01 low
- 7,951
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
STRT key facts
- Strattec Security Corp. (STRT) closed at $66.59 on Sep 28, 2026 on Nasdaq.
- STRT's all time high close is $99.04, set on Nov 24, 2014; its all time low close is $5.58 on Mar 13, 2009.
- STRT's 52 week range is $57.01 to $93.00.
- STRT returned -0.4% over the year to Sep 28, 2026 and +72.5% over five years.
- Over ten years STRT returned +98%, +7.1% a year compounded.
- STRT's deepest drawdown was -90.0% from Jan 16, 2004 to Mar 13, 2009.
- DataCedar holds 7,951 daily sessions of STRT history from Feb 23, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STRT price chart, 1995 to 2026
STRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -19.4% |
| 6 months | -14.1% |
| Year to date | -13.7% |
| 1 year | -0.4% |
| 3 years | +191.4% |
| 5 years | +72.5% |
| 10 years | +98.4% |
| Since Feb 23, 1995 | +537.3% |
| Compound annual growth, 31.6 years | +6.0% |
STRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $99.04 on Nov 24, 2014
- All time low close
- $5.58 on Mar 13, 2009
- 52 week high
- $93.00 on Aug 26, 2026
- 52 week low
- $57.01 on May 11, 2026
- Deepest drawdown
- -90.0% from Jan 16, 2004 to Mar 13, 2009, recovered Feb 19, 2014
- Best single session
- +33.7% on Mar 3, 2009
- Worst single session
- -26.6% on Mar 2, 2009
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1995
- 6.4×
- Best calendar year
- 2020, +124%
- Worst calendar year
- 2008, -59%
STRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Feb 23, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $76.89 | $93.00 | $57.01 | $66.59 | -12.5% | 15.3M | 185 |
| 2025 | $41.06 | $83.26 | $31.57 | $76.14 | +84.8% | 14.2M | 250 |
| 2024 | $24.76 | $44.27 | $21.05 | $41.20 | +62.6% | 3.8M | 252 |
| 2023 | $20.94 | $30.34 | $16.06 | $25.34 | +23.3% | 2.3M | 250 |
| 2022 | $37.61 | $44.30 | $19.20 | $20.55 | -44.5% | 2.4M | 251 |
| 2021 | $51.21 | $67.28 | $31.89 | $37.02 | -25.0% | 4.7M | 252 |
| 2020 | $22.20 | $52.92 | $11.74 | $49.36 | +123.8% | 3.9M | 253 |
| 2019 | $27.81 | $36.38 | $18.14 | $22.06 | -21.0% | 1.6M | 252 |
| 2018 | $41.54 | $44.26 | $27.91 | $27.94 | -32.7% | 2.3M | 251 |
| 2017 | $38.44 | $46.77 | $21.69 | $41.54 | +9.8% | 4.7M | 251 |
| 2016 | $51.92 | $56.12 | $29.05 | $37.83 | -27.8% | 2.7M | 252 |
| 2015 | $76.37 | $82.86 | $50.84 | $52.38 | -31.1% | 4.5M | 252 |
| 2014 | $40.90 | $101.98 | $39.38 | $75.99 | +85.9% | 6M | 252 |
| 2013 | $23.43 | $43.50 | $23.38 | $40.88 | +74.0% | 2.3M | 252 |
| 2012 | $17.64 | $23.66 | $16.72 | $23.49 | +32.9% | 808.2K | 250 |
| 2011 | $29.60 | $33.45 | $17.00 | $17.68 | -39.7% | 567.1K | 252 |
| 2010 | $15.83 | $31.19 | $14.16 | $29.32 | +87.4% | 1.3M | 252 |
| 2009 | $13.49 | $15.97 | $5.29 | $15.64 | +12.5% | 2M | 252 |
| 2008 | $35.12 | $37.08 | $10.20 | $13.91 | -59.4% | 1.1M | 253 |
| 2007 | $37.35 | $41.32 | $32.55 | $34.23 | -8.6% | 1.2M | 251 |
| 2006 | $31.91 | $40.06 | $26.53 | $37.46 | +15.3% | 2.1M | 251 |
| 2005 | $51.04 | $52.85 | $31.92 | $32.49 | -35.5% | 1.4M | 252 |
| 2004 | $48.95 | $55.68 | $46.21 | $50.33 | +2.8% | 1.2M | 252 |
| 2003 | $38.14 | $50.25 | $35.13 | $48.96 | +27.1% | 1.4M | 252 |
| 2002 | $28.92 | $51.68 | $27.33 | $38.53 | +36.0% | 3M | 252 |
| 2001 | $25.92 | $29.34 | $21.70 | $28.33 | +13.7% | 1.6M | 248 |
| 2000 | $26.73 | $31.75 | $24.52 | $24.92 | -4.2% | 2.4M | 252 |
| 1999 | $24.11 | $30.04 | $20.70 | $26.02 | +7.9% | 4.8M | 252 |
| 1998 | $20.50 | $26.73 | $16.08 | $24.11 | +17.6% | 3.8M | 252 |
| 1997 | $14.67 | $24.32 | $12.86 | $20.50 | +39.7% | 3.6M | 253 |
| 1996 | $13.87 | $15.88 | $11.05 | $14.67 | +2.8% | 7.1M | 254 |
| 1995 | $9.24 | $15.07 | $8.24 | $14.27 | n/a | 11.8M | 216 |
STRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $66.59 | -5.1% |
| August 2026 | $70.14 | -20.2% |
| July 2026 | $87.89 | +7.9% |
| June 2026 | $81.45 | +1.9% |
| May 2026 | $79.96 | +6.2% |
| April 2026 | $75.26 | -3.9% |
| March 2026 | $78.34 | -11.0% |
| February 2026 | $88.00 | +11.2% |
| January 2026 | $79.12 | +3.9% |
| December 2025 | $76.14 | +1.5% |
| November 2025 | $75.00 | +22.2% |
| October 2025 | $61.36 | -9.8% |
About the STRT data
Daily bars. 7,951 sessions from Feb 23, 1995 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
STRT share price history
