Stockscreener 앱 받기
70.29
3.39%
-2.47
시간 외 거래:
70.35
0.06
+0.09%
Strattec Security Corp 주식 (STRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-27 | $72.93 | $70.12 | $2.81 | 87,482.0 | -3.39% |
| 2026-08-26 | $93.00 | $68.18 | $24.82 | 274,545.0 | -7.98% |
| 2026-08-25 | $79.50 | $77.55 | $1.95 | 71,784.0 | +1.80% |
| 2026-08-24 | $81.79 | $76.75 | $5.04 | 79,351.0 | -5.04% |
| 2026-08-21 | $81.86 | $79.80 | $2.06 | 81,070.0 | +3.00% |
| 2026-08-20 | $80.64 | $77.95 | $2.69 | 59,245.0 | -1.42% |
| 2026-08-19 | $82.59 | $80.39 | $2.21 | 57,278.0 | -1.50% |
| 2026-08-18 | $84.25 | $80.30 | $3.95 | 181,132.0 | +0.05% |
| 2026-08-17 | $82.80 | $81.00 | $1.80 | 48,104.0 | -1.92% |
| 2026-08-14 | $83.79 | $80.20 | $3.59 | 104,809.0 | +3.14% |
| 2026-08-13 | $82.42 | $80.07 | $2.35 | 101,463.0 | -1.07% |
| 2026-08-12 | $84.60 | $80.83 | $3.77 | 106,862.0 | -2.15% |
| 2026-08-11 | $87.29 | $83.02 | $4.27 | 100,288.0 | +0.06% |
| 2026-08-10 | $86.43 | $82.67 | $3.76 | 82,652.0 | -3.44% |
| 2026-08-07 | $88.31 | $86.08 | $2.23 | 46,054.0 | -0.50% |
| 2026-08-06 | $89.61 | $86.18 | $3.43 | 79,999.0 | -2.41% |
| 2026-08-05 | $90.28 | $87.51 | $2.77 | 55,318.0 | +0.54% |
| 2026-08-04 | $89.54 | $86.28 | $3.26 | 97,143.0 | +1.94% |
| 2026-08-03 | $90.53 | $85.94 | $4.59 | 72,918.0 | -1.24% |
| 2026-07-31 | $88.80 | $82.99 | $5.81 | 84,504.0 | -0.57% |
| 2026-07-30 | $91.23 | $87.73 | $3.50 | 85,663.0 | -1.66% |
| 2026-07-29 | $91.97 | $88.31 | $3.66 | 88,917.0 | +1.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $93.00 | $68.18 | $24.82 | 1,874,979.0 | -20.03% |
| 2026-07 | $91.97 | $73.37 | $18.60 | 1,906,440.0 | +7.91% |
| 2026-06 | $86.00 | $74.84 | $11.16 | 1,969,723.0 | +1.86% |
| 2026-05 | $82.60 | $57.01 | $25.59 | 2,225,374.0 | +6.25% |
| 2026-04 | $84.31 | $72.02 | $12.29 | 2,427,641.0 | -3.93% |
| 2026-03 | $88.65 | $70.29 | $18.36 | 1,387,916.0 | -10.98% |
| 2026-02 | $92.50 | $79.53 | $12.97 | 929,326.0 | +11.22% |
| 2026-01 | $86.47 | $72.01 | $14.45 | 878,959.0 | +3.91% |
Strattec Security Corp 주식 (STRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.26 | $74.62 | $8.64 | 1,111,662.0 | +2.87% |
| 2025-11 | $77.21 | $62.60 | $14.61 | 1,120,482.0 | +22.23% |
| 2025-10 | $72.36 | $61.33 | $11.03 | 920,832.0 | -9.84% |
| 2025-09 | $72.20 | $64.00 | $8.20 | 1,185,972.0 | +3.32% |
| 2025-08 | $83.00 | $60.11 | $22.89 | 2,944,484.0 | +3.80% |
| 2025-07 | $70.58 | $59.06 | $11.52 | 1,966,127.0 | +2.01% |
| 2025-06 | $66.10 | $52.42 | $13.68 | 1,940,379.0 | +11.13% |
| 2025-05 | $56.70 | $31.95 | $24.75 | 890,590.0 | +68.01% |
| 2025-04 | $41.42 | $31.57 | $9.85 | 387,079.0 | -15.56% |
| 2025-03 | $50.80 | $37.39 | $13.41 | 438,914.0 | -20.65% |
| 2025-02 | $53.01 | $32.63 | $20.38 | 805,231.0 | +32.75% |
| 2025-01 | $41.80 | $37.02 | $4.78 | 302,270.0 | -9.08% |
Strattec Security Corp 주식 (STRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.27 | $39.75 | $4.52 | 408,895.0 | +0.41% |
| 2024-11 | $42.70 | $35.77 | $6.93 | 388,772.0 | +10.55% |
| 2024-10 | $42.80 | $33.79 | $9.01 | 336,600.0 | -11.98% |
| 2024-09 | $43.15 | $33.80 | $9.35 | 392,176.0 | +20.27% |
| 2024-08 | $39.89 | $21.05 | $18.84 | 677,641.0 | +44.66% |
| 2024-07 | $26.12 | $23.00 | $3.12 | 424,688.0 | -1.92% |
| 2024-06 | $28.96 | $24.10 | $4.86 | 309,642.0 | -10.07% |
| 2024-05 | $28.11 | $21.50 | $6.61 | 275,216.0 | +21.93% |
| 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% |
0.49%
0.30%
자본화:
|
볼륨(24시간):