Stockscreener 앱 받기
62.32
0.30%
-0.19
Strattec Security Corp 주식 (STRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $63.64 | $62.32 | $1.32 | 14,829.0 | -0.30% |
| 2026-10-26 | $62.62 | $60.94 | $1.68 | 44,209.0 | +2.46% |
| 2026-10-23 | $61.99 | $59.35 | $2.64 | 67,275.0 | +0.89% |
| 2026-10-22 | $61.54 | $59.70 | $1.84 | 59,303.0 | +0.93% |
| 2026-10-21 | $61.00 | $59.49 | $1.51 | 45,067.0 | -1.11% |
| 2026-10-20 | $61.46 | $60.12 | $1.34 | 46,521.0 | +0.31% |
| 2026-10-19 | $61.88 | $60.18 | $1.70 | 40,157.0 | -0.31% |
| 2026-10-16 | $62.48 | $60.38 | $2.10 | 52,953.0 | -2.26% |
| 2026-10-15 | $62.50 | $60.91 | $1.59 | 114,202.0 | +1.71% |
| 2026-10-14 | $63.59 | $60.57 | $3.02 | 41,726.0 | -4.32% |
| 2026-10-13 | $64.60 | $63.10 | $1.50 | 53,744.0 | +0.52% |
| 2026-10-12 | $64.04 | $63.15 | $0.89 | 33,799.0 | -0.58% |
| 2026-10-09 | $64.95 | $63.40 | $1.55 | 43,132.0 | -0.89% |
| 2026-10-08 | $65.14 | $63.51 | $1.63 | 85,094.0 | -0.94% |
| 2026-10-07 | $66.10 | $64.32 | $1.78 | 32,959.0 | -1.55% |
| 2026-10-06 | $66.79 | $65.53 | $1.26 | 36,369.0 | +0.02% |
| 2026-10-05 | $66.36 | $65.16 | $1.20 | 42,535.0 | +0.18% |
| 2026-10-02 | $66.99 | $65.06 | $1.93 | 41,597.0 | +0.05% |
| 2026-10-01 | $65.94 | $63.81 | $2.13 | 39,281.0 | +1.25% |
| 2026-09-30 | $67.37 | $64.69 | $2.68 | 59,889.0 | -2.39% |
| 2026-09-29 | $67.31 | $65.38 | $1.94 | 84,259.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $66.99 | $59.35 | $7.64 | 934,752.0 | -4.06% |
| 2026-09 | $76.44 | $64.69 | $11.74 | 1,728,819.0 | -7.39% |
| 2026-08 | $93.00 | $68.18 | $24.82 | 2,009,276.0 | -20.20% |
| 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% |
1.35%
0.81%
자본화:
|
볼륨(24시간):