Stockscreener 앱 받기
24.81
0.24%
+0.06
Strattec Security Corp. 주식 (STRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $24.98 | $24.61 | $0.37 | 1,671.0 | +0.24% |
| 2024-05-20 | $25.89 | $24.70 | $1.19 | 5,859.0 | -0.16% |
| 2024-05-17 | $25.75 | $24.60 | $1.15 | 13,107.0 | -4.21% |
| 2024-05-16 | $25.92 | $24.41 | $1.52 | 13,499.0 | +6.99% |
| 2024-05-15 | $24.35 | $23.16 | $1.19 | 22,766.0 | +2.20% |
| 2024-05-14 | $24.90 | $23.16 | $1.74 | 40,123.0 | -1.54% |
| 2024-05-13 | $24.83 | $23.78 | $1.05 | 20,742.0 | +1.22% |
| 2024-05-10 | $24.52 | $23.23 | $1.29 | 11,291.0 | +6.12% |
| 2024-05-09 | $22.38 | $21.50 | $0.88 | 11,431.0 | +3.61% |
| 2024-05-08 | $22.55 | $21.50 | $1.05 | 4,509.0 | +0.28% |
| 2024-05-07 | $22.58 | $21.54 | $1.04 | 10,250.0 | -5.32% |
| 2024-05-06 | $23.23 | $22.04 | $1.19 | 4,949.0 | -0.48% |
| 2024-05-03 | $23.31 | $22.65 | $0.6635 | 5,190.0 | -0.82% |
| 2024-05-02 | $23.05 | $23.05 | $0.00 | 1,765.0 | +0.07% |
| 2024-05-01 | $23.04 | $23.04 | $0.00 | 321.0 | +1.03% |
| 2024-04-30 | $22.99 | $22.52 | $0.47 | 4,752.0 | +0.66% |
| 2024-04-29 | $22.65 | $22.32 | $0.33 | 1,792.0 | -1.53% |
| 2024-04-25 | $23.02 | $22.37 | $0.6454 | 6,883.0 | +2.14% |
| 2024-04-24 | $22.74 | $21.92 | $0.82 | 2,383.0 | +3.30% |
| 2024-04-23 | $22.15 | $21.66 | $0.49 | 3,919.0 | -0.50% |
Strattec Security Corp. 주식 (STRT) 연도별 가격 이력
이 심층 분석에서는 Strattec Security Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strattec Security Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strattec Security Corp. 주식 (STRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $25.92 | $21.50 | $4.42 | 167,473.0 | +8.82% |
| 2024-04 | $25.36 | $21.49 | $3.87 | 97,750.0 | -3.92% |
| 2024-03 | $26.57 | $21.43 | $5.14 | 143,327.0 | -6.94% |
| 2024-02 | $28.15 | $23.81 | $4.34 | 145,427.0 | +0.99% |
| 2024-01 | $25.71 | $22.20 | $3.51 | 152,105.0 | -0.36% |
Strattec Security Corp. 주식 (STRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.34 | $20.87 | $9.47 | 275,585.0 | +18.80% |
| 2023-11 | $23.56 | $21.16 | $2.40 | 127,053.0 | -6.24% |
| 2023-10 | $23.50 | $22.00 | $1.50 | 182,842.0 | -0.67% |
| 2023-09 | $25.44 | $22.00 | $3.44 | 191,873.0 | -2.54% |
| 2023-08 | $24.54 | $21.53 | $3.01 | 160,742.0 | +0.47% |
| 2023-07 | $23.72 | $18.37 | $5.35 | 194,355.0 | +28.94% |
| 2023-06 | $19.65 | $16.06 | $3.59 | 353,800.0 | -4.37% |
| 2023-05 | $19.89 | $16.79 | $3.10 | 124,268.0 | -2.22% |
| 2023-04 | $22.99 | $18.70 | $4.29 | 76,227.0 | -14.73% |
| 2023-03 | $23.20 | $18.75 | $4.45 | 174,039.0 | +11.79% |
| 2023-02 | $26.75 | $19.48 | $7.27 | 217,424.0 | -18.31% |
| 2023-01 | $25.85 | $20.46 | $5.39 | 212,440.0 | +21.22% |
Strattec Security Corp. 주식 (STRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.49 | $19.20 | $6.29 | 336,299.0 | -17.27% |
| 2022-11 | $31.04 | $24.76 | $6.28 | 176,095.0 | -4.46% |
| 2022-10 | $26.06 | $20.72 | $5.34 | 151,264.0 | +25.00% |
| 2022-09 | $26.88 | $20.65 | $6.23 | 142,530.0 | -23.81% |
| 2022-08 | $33.90 | $26.65 | $7.25 | 181,040.0 | -10.26% |
| 2022-07 | $33.30 | $29.02 | $4.28 | 105,817.0 | -8.24% |
| 2022-06 | $36.35 | $31.99 | $4.36 | 167,440.0 | -6.41% |
| 2022-05 | $37.24 | $29.50 | $7.74 | 323,202.0 | -0.08% |
| 2022-04 | $37.90 | $33.60 | $4.30 | 238,492.0 | -6.09% |
| 2022-03 | $41.17 | $35.11 | $6.06 | 183,740.0 | -0.66% |
| 2022-02 | $42.18 | $37.16 | $5.02 | 227,782.0 | +0.29% |
| 2022-01 | $44.30 | $36.59 | $7.71 | 190,213.0 | +2.35% |
0.80%
0.24%
자본화:
|
볼륨(24시간):