Strattec Security Corp (STRT) stock
STRTNasdaqMotor Vehicle Parts & AccessoriesFiscal year ends June 28
Financials through Q1 FY2027, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3016% below fair value
$61.96−0.42 (-0.67%)
Close on Nov 13, 2026Market cap $249.67MP/E 15.0Yield –
Price history
Strattec Security share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$61.96
-0.67% on the day
52-week range
$57.01 – $93.00
-33.4% from the high
Change over 52 weeks
-8.7%
From $67.84 on Nov 13, 2025
Average volume
76,238
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $62.69 | $62.95 | $61.52 | $61.96 | -0.67% | 26,505 |
| Nov 12, 2026 | $62.44 | $63.09 | $62.01 | $62.38 | +0.14% | 31,406 |
| Nov 11, 2026 | $61.33 | $62.85 | $60.49 | $62.29 | +2.08% | 29,934 |
| Nov 10, 2026 | $61.28 | $61.65 | $60.45 | $61.02 | -0.93% | 40,069 |
| Nov 9, 2026 | $63.23 | $64.32 | $61.45 | $61.59 | -0.60% | 74,279 |
| Nov 6, 2026 | $60.86 | $62.41 | $59.72 | $61.96 | +2.53% | 53,249 |
| Nov 5, 2026 | $64.76 | $64.81 | $59.64 | $60.43 | -5.78% | 49,966 |
| Nov 4, 2026 | $65.17 | $65.17 | $62.90 | $64.14 | +0.99% | 40,738 |
| Nov 3, 2026 | $65.30 | $65.60 | $63.33 | $63.51 | -0.06% | 47,994 |
| Nov 2, 2026 | $62.50 | $65.17 | $62.50 | $63.55 | +1.31% | 103,112 |
| Oct 30, 2026 | $65.62 | $67.63 | $61.56 | $62.73 | -2.56% | 138,027 |
| Oct 29, 2026 | $64.43 | $65.30 | $63.61 | $64.38 | +0.63% | 57,447 |
| Oct 28, 2026 | $63.82 | $64.06 | $62.65 | $63.98 | +0.64% | 53,456 |
| Oct 27, 2026 | $62.70 | $64.59 | $62.10 | $63.57 | +1.70% | 100,881 |
| Oct 26, 2026 | $60.94 | $62.62 | $60.94 | $62.51 | +2.46% | 44,208 |
| Oct 23, 2026 | $60.00 | $61.99 | $59.35 | $61.01 | +0.89% | 67,275 |
| Oct 22, 2026 | $59.97 | $61.54 | $59.70 | $60.47 | +0.93% | 59,303 |
| Oct 21, 2026 | $60.36 | $61.00 | $59.49 | $59.91 | -1.11% | 45,067 |
| Oct 20, 2026 | $60.12 | $61.46 | $60.12 | $60.58 | +0.31% | 46,521 |
| Oct 19, 2026 | $60.95 | $61.88 | $60.18 | $60.39 | -0.31% | 40,157 |
| Oct 16, 2026 | $61.96 | $62.48 | $60.38 | $60.58 | -2.26% | 52,952 |
| Oct 15, 2026 | $61.21 | $62.50 | $60.91 | $61.98 | +1.71% | 114,201 |
| Oct 14, 2026 | $63.10 | $63.59 | $60.57 | $60.94 | -4.32% | 41,726 |
| Oct 13, 2026 | $63.55 | $64.60 | $63.10 | $63.69 | +0.52% | 53,744 |
| Oct 12, 2026 | $63.52 | $64.04 | $63.15 | $63.36 | -0.58% | 33,798 |
| Oct 9, 2026 | $64.59 | $64.95 | $63.40 | $63.73 | -0.89% | 43,131 |
| Oct 8, 2026 | $64.72 | $65.14 | $63.51 | $64.30 | -0.94% | 85,093 |
| Oct 7, 2026 | $65.65 | $66.10 | $64.32 | $64.91 | -1.55% | 32,958 |
| Oct 6, 2026 | $66.53 | $66.79 | $65.53 | $65.93 | +0.02% | 36,368 |
| Oct 5, 2026 | $65.75 | $66.36 | $65.16 | $65.92 | +0.18% | 42,534 |
| Oct 2, 2026 | $66.00 | $66.99 | $65.06 | $65.80 | +0.05% | 41,596 |
| Oct 1, 2026 | $65.10 | $65.94 | $63.81 | $65.77 | +1.25% | 39,281 |
| Sep 30, 2026 | $66.61 | $67.37 | $64.69 | $64.96 | -2.39% | 59,888 |
| Sep 29, 2026 | $66.98 | $67.31 | $65.38 | $66.55 | -0.06% | 84,259 |
| Sep 28, 2026 | $66.82 | $67.50 | $65.75 | $66.59 | -0.49% | 67,692 |
| Sep 25, 2026 | $65.89 | $67.22 | $65.76 | $66.92 | +1.73% | 88,178 |
| Sep 24, 2026 | $67.22 | $67.33 | $65.50 | $65.78 | -1.79% | 95,247 |
| Sep 23, 2026 | $65.61 | $67.46 | $65.61 | $66.98 | -0.56% | 71,906 |
| Sep 22, 2026 | $68.28 | $68.56 | $66.43 | $67.36 | +0.25% | 86,648 |
| Sep 21, 2026 | $68.30 | $68.85 | $67.07 | $67.19 | -0.58% | 29,112 |
| Sep 18, 2026 | $67.51 | $68.47 | $66.75 | $67.58 | -1.34% | 131,999 |
| Sep 17, 2026 | $68.91 | $70.00 | $67.39 | $68.50 | -0.04% | 78,672 |
| Sep 16, 2026 | $69.37 | $69.84 | $67.89 | $68.53 | -0.38% | 67,964 |
| Sep 15, 2026 | $70.87 | $70.87 | $68.70 | $68.79 | -3.04% | 42,415 |
| Sep 14, 2026 | $70.65 | $72.30 | $69.79 | $70.95 | -0.60% | 77,819 |
| Sep 11, 2026 | $72.10 | $72.59 | $70.62 | $71.38 | +0.42% | 76,998 |
| Sep 10, 2026 | $72.07 | $72.63 | $70.72 | $71.08 | -1.50% | 84,268 |
| Sep 9, 2026 | $73.58 | $74.39 | $71.38 | $72.16 | -2.93% | 69,828 |
| Sep 8, 2026 | $75.22 | $75.89 | $73.55 | $74.34 | -1.98% | 82,152 |
| Sep 4, 2026 | $73.24 | $76.44 | $73.24 | $75.84 | +1.91% | 82,608 |
| Sep 3, 2026 | $73.07 | $75.58 | $73.07 | $74.42 | +1.85% | 97,695 |
| Sep 2, 2026 | $69.59 | $74.00 | $69.28 | $73.07 | +5.62% | 161,089 |
| Sep 1, 2026 | $69.26 | $70.58 | $66.90 | $69.18 | -1.37% | 94,598 |
| Aug 31, 2026 | $73.62 | $74.02 | $69.31 | $70.14 | -6.53% | 100,548 |
| Aug 28, 2026 | $70.32 | $75.63 | $70.32 | $75.04 | +6.76% | 121,234 |
| Aug 27, 2026 | $71.97 | $72.93 | $70.12 | $70.29 | -3.39% | 87,482 |
| Aug 26, 2026 | $93.00 | $93.00 | $68.18 | $72.76 | -7.98% | 274,608 |
| Aug 25, 2026 | $77.67 | $79.50 | $77.55 | $79.07 | +1.80% | 71,786 |
| Aug 24, 2026 | $81.79 | $81.79 | $76.75 | $77.67 | -5.04% | 79,370 |
| Aug 21, 2026 | $80.30 | $81.86 | $79.80 | $81.79 | +3.00% | 81,072 |
| Aug 20, 2026 | $80.51 | $80.65 | $77.95 | $79.41 | -1.42% | 59,245 |
| Aug 19, 2026 | $82.00 | $82.60 | $80.39 | $80.56 | -1.50% | 57,279 |
| Aug 18, 2026 | $81.94 | $84.25 | $80.30 | $81.78 | +0.05% | 181,132 |
| Aug 17, 2026 | $82.60 | $82.80 | $81.00 | $81.74 | -1.92% | 48,104 |
| Aug 14, 2026 | $81.00 | $83.79 | $80.20 | $83.34 | +3.14% | 104,809 |
| Aug 13, 2026 | $82.42 | $82.42 | $80.07 | $80.80 | -1.07% | 101,464 |
| Aug 12, 2026 | $83.23 | $84.60 | $80.83 | $81.68 | -2.15% | 106,863 |
| Aug 11, 2026 | $84.30 | $87.29 | $83.02 | $83.47 | +0.06% | 100,289 |
| Aug 10, 2026 | $86.00 | $86.43 | $82.67 | $83.42 | -3.44% | 82,653 |
| Aug 7, 2026 | $86.18 | $88.31 | $86.08 | $86.39 | -0.50% | 46,054 |
| Aug 6, 2026 | $88.50 | $89.61 | $86.18 | $86.82 | -2.41% | 79,999 |
| Aug 5, 2026 | $89.26 | $90.29 | $87.51 | $88.96 | +0.54% | 55,319 |
| Aug 4, 2026 | $87.64 | $89.54 | $86.28 | $88.48 | +1.94% | 97,144 |
| Aug 3, 2026 | $88.00 | $90.53 | $85.94 | $86.80 | -1.24% | 72,920 |
| Jul 31, 2026 | $88.13 | $88.80 | $82.99 | $87.89 | -0.57% | 84,505 |
| Jul 30, 2026 | $91.23 | $91.23 | $87.74 | $88.39 | -1.66% | 85,671 |
| Jul 29, 2026 | $88.31 | $91.97 | $88.31 | $89.88 | +1.43% | 88,918 |
| Jul 28, 2026 | $88.56 | $89.70 | $84.71 | $88.61 | +1.22% | 117,313 |
| Jul 27, 2026 | $86.91 | $88.13 | $84.50 | $87.54 | +2.05% | 81,377 |
| Jul 24, 2026 | $85.40 | $87.09 | $84.96 | $85.78 | -0.05% | 56,017 |
| Jul 23, 2026 | $83.31 | $85.82 | $82.46 | $85.82 | +0.99% | 96,866 |
| Jul 22, 2026 | $84.48 | $85.72 | $83.05 | $84.98 | +0.09% | 80,853 |
| Jul 21, 2026 | $82.06 | $85.88 | $82.06 | $84.90 | +4.18% | 76,531 |
| Jul 20, 2026 | $82.79 | $83.52 | $80.66 | $81.49 | -1.06% | 107,264 |
| Jul 17, 2026 | $81.93 | $84.80 | $78.93 | $82.36 | -1.16% | 75,812 |
| Jul 16, 2026 | $82.87 | $84.89 | $81.15 | $83.33 | +0.04% | 80,198 |
| Jul 15, 2026 | $81.87 | $83.31 | $80.99 | $83.30 | +3.20% | 86,979 |
| Jul 14, 2026 | $81.62 | $82.69 | $79.51 | $80.72 | -0.48% | 79,036 |
| Jul 13, 2026 | $77.77 | $81.35 | $77.77 | $81.11 | +3.62% | 109,540 |
| Jul 10, 2026 | $77.42 | $80.15 | $73.37 | $78.28 | +0.66% | 47,189 |
| Jul 9, 2026 | $76.37 | $78.22 | $75.71 | $77.77 | +2.23% | 90,461 |
| Jul 8, 2026 | $75.03 | $77.42 | $74.04 | $76.07 | +0.58% | 128,258 |
| Jul 7, 2026 | $77.82 | $77.82 | $75.37 | $75.63 | -2.11% | 70,249 |
| Jul 6, 2026 | $77.84 | $79.15 | $74.30 | $77.26 | -0.75% | 94,598 |
| Jul 2, 2026 | $82.69 | $83.29 | $76.95 | $77.84 | -5.87% | 87,904 |
| Jul 1, 2026 | $81.45 | $84.26 | $79.09 | $82.69 | +1.52% | 83,238 |
| Jun 30, 2026 | $81.77 | $81.87 | $79.23 | $81.45 | -0.39% | 122,044 |
| Jun 29, 2026 | $82.33 | $86.00 | $80.72 | $81.77 | -1.05% | 173,743 |
| Jun 26, 2026 | $80.05 | $85.00 | $79.64 | $82.64 | +2.30% | 307,195 |
| Jun 25, 2026 | $80.40 | $81.51 | $79.85 | $80.78 | +0.29% | 131,031 |
| Jun 24, 2026 | $80.51 | $81.50 | $79.44 | $80.55 | +0.12% | 56,455 |
| Jun 23, 2026 | $79.10 | $80.62 | $78.64 | $80.45 | +1.51% | 46,808 |
| Jun 22, 2026 | $80.06 | $81.38 | $79.25 | $79.25 | -0.71% | 46,692 |
| Jun 18, 2026 | $78.92 | $80.00 | $77.23 | $79.82 | +2.98% | 78,598 |
| Jun 17, 2026 | $77.40 | $80.21 | $77.00 | $77.51 | -0.78% | 91,942 |
| Jun 16, 2026 | $78.00 | $80.69 | $77.82 | $78.12 | -0.75% | 48,548 |
| Jun 15, 2026 | $80.24 | $80.85 | $78.44 | $78.71 | -0.97% | 58,426 |
| Jun 12, 2026 | $78.68 | $81.30 | $77.34 | $79.48 | +0.88% | 117,569 |
| Jun 11, 2026 | $77.60 | $79.34 | $76.95 | $78.79 | +1.65% | 78,430 |
| Jun 10, 2026 | $77.53 | $80.12 | $77.05 | $77.51 | -0.03% | 77,236 |
| Jun 9, 2026 | $77.96 | $80.89 | $76.46 | $77.53 | -0.53% | 54,472 |
| Jun 8, 2026 | $78.47 | $79.22 | $76.67 | $77.94 | +0.81% | 48,655 |
| Jun 5, 2026 | $78.55 | $79.35 | $77.21 | $77.31 | -3.01% | 73,161 |
| Jun 4, 2026 | $78.54 | $80.12 | $77.33 | $79.71 | +1.93% | 70,039 |
| Jun 3, 2026 | $76.76 | $79.76 | $75.50 | $78.20 | +0.54% | 70,285 |
| Jun 2, 2026 | $78.93 | $79.65 | $77.12 | $77.78 | -1.46% | 74,931 |
| Jun 1, 2026 | $78.76 | $81.09 | $74.84 | $78.93 | -1.29% | 144,366 |
| May 29, 2026 | $78.40 | $81.68 | $77.27 | $79.96 | +0.93% | 101,650 |
| May 28, 2026 | $78.63 | $82.60 | $78.21 | $79.22 | +5.54% | 122,839 |
| May 27, 2026 | $74.11 | $78.01 | $74.07 | $75.06 | +1.20% | 117,932 |
| May 26, 2026 | $72.40 | $74.44 | $72.40 | $74.17 | +2.39% | 54,541 |
| May 22, 2026 | $72.22 | $73.53 | $71.80 | $72.44 | +0.42% | 73,249 |
| May 21, 2026 | $70.54 | $72.70 | $69.23 | $72.14 | +2.12% | 79,277 |
| May 20, 2026 | $67.48 | $71.15 | $67.48 | $70.64 | +5.03% | 88,574 |
| May 19, 2026 | $67.35 | $67.58 | $63.65 | $67.26 | -1.94% | 124,551 |
| May 18, 2026 | $66.34 | $70.27 | $66.04 | $68.59 | +2.51% | 138,374 |
| May 15, 2026 | $67.08 | $70.00 | $64.85 | $66.91 | +3.90% | 137,591 |
| May 14, 2026 | $62.26 | $66.00 | $62.26 | $64.40 | +3.12% | 106,692 |
| May 13, 2026 | $62.21 | $64.73 | $60.92 | $62.45 | -0.49% | 73,304 |
| May 12, 2026 | $63.90 | $65.68 | $60.64 | $62.76 | -2.17% | 104,767 |
| May 11, 2026 | $61.50 | $66.27 | $57.01 | $64.15 | +2.72% | 283,768 |
| May 8, 2026 | $66.00 | $66.14 | $59.16 | $62.45 | -16.24% | 232,720 |
| May 7, 2026 | $75.92 | $76.34 | $74.43 | $74.56 | -1.70% | 45,829 |
| May 6, 2026 | $74.12 | $77.17 | $73.89 | $75.85 | +2.58% | 76,146 |
| May 5, 2026 | $71.34 | $74.52 | $70.69 | $73.94 | +5.09% | 51,486 |
| May 4, 2026 | $72.05 | $73.00 | $69.19 | $70.36 | -3.09% | 93,837 |
| May 1, 2026 | $75.23 | $75.23 | $69.36 | $72.60 | -3.53% | 119,176 |
| Apr 30, 2026 | $74.48 | $76.44 | $72.02 | $75.26 | +0.93% | 54,091 |
| Apr 29, 2026 | $75.10 | $76.18 | $73.63 | $74.57 | -1.69% | 72,432 |
| Apr 28, 2026 | $75.60 | $76.18 | $73.75 | $75.85 | +0.76% | 45,149 |
| Apr 27, 2026 | $76.15 | $78.80 | $75.04 | $75.28 | -1.52% | 134,379 |
| Apr 24, 2026 | $79.70 | $80.11 | $75.86 | $76.44 | -4.17% | 228,623 |
| Apr 23, 2026 | $78.29 | $80.99 | $77.82 | $79.77 | +2.52% | 141,841 |
| Apr 22, 2026 | $77.88 | $78.15 | $76.16 | $77.81 | +0.53% | 86,345 |
| Apr 21, 2026 | $81.23 | $83.82 | $77.09 | $77.40 | -4.57% | 94,519 |
| Apr 20, 2026 | $80.27 | $82.20 | $80.27 | $81.11 | +0.51% | 97,403 |
| Apr 17, 2026 | $77.91 | $82.46 | $77.91 | $80.70 | +5.66% | 185,535 |
| Apr 16, 2026 | $75.89 | $77.65 | $74.52 | $76.38 | +0.17% | 153,713 |
| Apr 15, 2026 | $79.79 | $80.08 | $75.64 | $76.25 | -3.99% | 81,770 |
| Apr 14, 2026 | $80.38 | $82.43 | $78.34 | $79.42 | -1.19% | 159,672 |
| Apr 13, 2026 | $81.82 | $81.82 | $75.55 | $80.38 | -2.17% | 84,870 |
| Apr 10, 2026 | $82.14 | $84.31 | $78.62 | $82.16 | -0.05% | 140,900 |
| Apr 9, 2026 | $79.60 | $82.65 | $78.82 | $82.20 | +2.24% | 74,867 |
| Apr 8, 2026 | $78.61 | $81.21 | $78.59 | $80.40 | +5.44% | 163,204 |
| Apr 7, 2026 | $75.14 | $76.79 | $74.91 | $76.25 | +0.42% | 131,695 |
| Apr 6, 2026 | $78.16 | $79.55 | $75.50 | $75.93 | -2.79% | 132,376 |
| Apr 2, 2026 | $78.38 | $79.09 | $77.33 | $78.11 | -1.87% | 98,416 |
| Apr 1, 2026 | $78.94 | $81.00 | $78.44 | $79.60 | +1.61% | 68,663 |
| Mar 31, 2026 | $76.74 | $78.99 | $74.50 | $78.34 | +3.86% | 108,372 |
| Mar 30, 2026 | $77.97 | $78.24 | $74.55 | $75.43 | -2.66% | 72,506 |
| Mar 27, 2026 | $78.05 | $79.15 | $77.29 | $77.49 | -2.08% | 46,621 |
| Mar 26, 2026 | $81.51 | $83.06 | $78.74 | $79.14 | -3.29% | 79,140 |
| Mar 25, 2026 | $81.85 | $83.21 | $80.70 | $81.83 | +1.48% | 44,331 |
| Mar 24, 2026 | $76.23 | $80.79 | $75.57 | $80.64 | +5.55% | 66,035 |
| Mar 23, 2026 | $74.98 | $78.06 | $74.25 | $76.40 | +4.46% | 66,026 |
| Mar 20, 2026 | $72.79 | $73.83 | $70.29 | $73.14 | +0.67% | 92,338 |
| Mar 19, 2026 | $72.89 | $74.30 | $71.11 | $72.65 | -1.06% | 209,231 |
| Mar 18, 2026 | $77.37 | $84.75 | $73.14 | $73.43 | -5.37% | 66,691 |
| Mar 17, 2026 | $77.98 | $80.30 | $76.82 | $77.60 | +1.44% | 48,190 |
| Mar 16, 2026 | $75.26 | $77.89 | $74.66 | $76.50 | +3.38% | 52,729 |
| Mar 13, 2026 | $77.61 | $78.08 | $73.01 | $74.00 | -5.03% | 61,630 |
| Mar 12, 2026 | $78.30 | $79.37 | $77.52 | $77.92 | -1.84% | 34,971 |
| Mar 11, 2026 | $79.29 | $80.39 | $78.79 | $79.38 | +0.15% | 60,028 |
| Mar 10, 2026 | $78.32 | $81.50 | $78.32 | $79.26 | +0.70% | 33,559 |
| Mar 9, 2026 | $79.10 | $80.32 | $76.05 | $78.71 | -2.16% | 41,881 |
| Mar 6, 2026 | $80.71 | $81.41 | $79.40 | $80.45 | -2.33% | 56,949 |
| Mar 5, 2026 | $84.00 | $84.50 | $81.75 | $82.37 | -3.37% | 29,644 |
| Mar 4, 2026 | $85.88 | $86.68 | $84.83 | $85.24 | -0.36% | 32,651 |
| Mar 3, 2026 | $85.63 | $86.47 | $81.00 | $85.55 | -2.20% | 43,022 |
| Mar 2, 2026 | $87.01 | $88.65 | $85.80 | $87.47 | -0.60% | 43,990 |
| Feb 27, 2026 | $89.38 | $89.98 | $87.26 | $88.00 | -2.74% | 46,237 |
| Feb 26, 2026 | $91.10 | $92.39 | $89.03 | $90.48 | -0.47% | 41,731 |
| Feb 25, 2026 | $89.74 | $90.97 | $89.00 | $90.91 | +2.38% | 33,894 |
| Feb 24, 2026 | $87.83 | $89.98 | $87.62 | $88.80 | +1.72% | 30,544 |
| Feb 23, 2026 | $88.90 | $89.81 | $86.15 | $87.30 | -2.78% | 41,845 |
| Feb 20, 2026 | $89.19 | $91.59 | $88.00 | $89.80 | -0.59% | 62,829 |
| Feb 19, 2026 | $89.00 | $91.51 | $89.00 | $90.33 | +0.20% | 60,125 |
| Feb 18, 2026 | $89.58 | $92.40 | $88.79 | $90.15 | +0.64% | 53,133 |
| Feb 17, 2026 | $90.00 | $91.46 | $87.89 | $89.58 | -0.92% | 56,687 |
| Feb 13, 2026 | $86.83 | $92.30 | $86.83 | $90.41 | +3.69% | 52,840 |
| Feb 12, 2026 | $88.81 | $89.61 | $86.19 | $87.19 | -3.26% | 55,744 |
| Feb 11, 2026 | $87.47 | $90.80 | $87.47 | $90.13 | +4.84% | 44,311 |
| Feb 10, 2026 | $90.90 | $91.16 | $84.66 | $85.97 | -4.59% | 53,725 |
| Feb 9, 2026 | $90.00 | $92.50 | $85.64 | $90.10 | -0.41% | 61,081 |
| Feb 6, 2026 | $84.30 | $92.35 | $79.80 | $90.47 | +4.91% | 59,980 |
| Feb 5, 2026 | $86.86 | $88.99 | $83.06 | $86.24 | -1.23% | 40,475 |
| Feb 4, 2026 | $84.92 | $89.00 | $84.14 | $87.31 | +4.10% | 63,223 |
| Feb 3, 2026 | $83.48 | $84.14 | $81.85 | $83.87 | +1.10% | 33,111 |
| Feb 2, 2026 | $79.74 | $83.91 | $79.53 | $82.96 | +4.85% | 38,344 |
| Jan 30, 2026 | $79.27 | $80.10 | $77.17 | $79.12 | -1.52% | 29,133 |
| Jan 29, 2026 | $78.65 | $80.41 | $77.01 | $80.34 | +2.97% | 20,931 |
| Jan 28, 2026 | $79.25 | $80.39 | $77.64 | $78.02 | -1.03% | 31,319 |
| Jan 27, 2026 | $79.63 | $80.10 | $78.45 | $78.83 | -0.94% | 23,148 |
| Jan 26, 2026 | $79.25 | $80.85 | $78.41 | $79.58 | 0.00% | 30,941 |
| Jan 23, 2026 | $82.05 | $82.05 | $79.01 | $79.58 | -3.53% | 29,080 |
| Jan 22, 2026 | $80.30 | $83.70 | $80.25 | $82.50 | +1.26% | 46,043 |
| Jan 21, 2026 | $80.80 | $82.31 | $79.68 | $81.47 | +2.04% | 47,600 |
| Jan 20, 2026 | $79.89 | $81.09 | $77.75 | $79.84 | -2.94% | 42,846 |
| Jan 16, 2026 | $85.63 | $86.47 | $81.46 | $82.26 | -4.05% | 53,750 |
| Jan 15, 2026 | $82.67 | $85.87 | $80.20 | $85.73 | +5.49% | 52,756 |
| Jan 14, 2026 | $82.03 | $82.03 | $80.00 | $81.27 | -0.74% | 32,251 |
| Jan 13, 2026 | $82.22 | $82.22 | $78.79 | $81.88 | +0.87% | 50,877 |
| Jan 12, 2026 | $77.27 | $82.28 | $76.44 | $81.17 | +4.39% | 51,369 |
| Jan 9, 2026 | $77.22 | $77.98 | $75.60 | $77.76 | +0.70% | 37,657 |
| Jan 8, 2026 | $75.39 | $77.65 | $75.39 | $77.22 | +2.56% | 38,030 |
| Jan 7, 2026 | $75.53 | $77.50 | $75.07 | $75.29 | +0.43% | 55,189 |
| Jan 6, 2026 | $76.65 | $76.65 | $72.01 | $74.97 | -1.85% | 88,279 |
| Jan 5, 2026 | $75.64 | $78.41 | $75.00 | $76.38 | +0.46% | 63,111 |
| Jan 2, 2026 | $76.89 | $77.23 | $74.01 | $76.03 | -0.14% | 60,158 |
| Dec 31, 2025 | $77.51 | $78.63 | $75.51 | $76.14 | -1.31% | 76,621 |
| Dec 30, 2025 | $77.50 | $79.25 | $77.04 | $77.15 | -0.43% | 37,375 |
| Dec 29, 2025 | $79.39 | $79.88 | $77.14 | $77.48 | -2.52% | 47,783 |
| Dec 26, 2025 | $80.06 | $80.06 | $78.86 | $79.48 | -0.63% | 25,667 |
| Dec 24, 2025 | $80.73 | $82.37 | $79.98 | $79.98 | -0.24% | 39,564 |
| Dec 23, 2025 | $80.24 | $81.93 | $79.29 | $80.17 | -0.60% | 34,426 |
| Dec 22, 2025 | $81.14 | $83.26 | $80.01 | $80.65 | +0.50% | 56,397 |
| Dec 19, 2025 | $81.92 | $83.19 | $80.25 | $80.25 | -2.80% | 111,629 |
| Dec 18, 2025 | $79.85 | $82.96 | $79.27 | $82.56 | +4.16% | 94,442 |
| Dec 17, 2025 | $79.36 | $79.78 | $77.31 | $79.26 | +0.63% | 35,851 |
| Dec 16, 2025 | $79.45 | $80.33 | $78.67 | $78.76 | -1.46% | 34,294 |
| Dec 15, 2025 | $81.61 | $82.16 | $78.89 | $79.93 | -1.11% | 42,048 |
| Dec 12, 2025 | $81.03 | $83.07 | $80.58 | $80.83 | -0.80% | 72,206 |
| Dec 11, 2025 | $78.65 | $81.88 | $78.31 | $81.48 | +3.11% | 44,720 |
| Dec 10, 2025 | $77.66 | $79.83 | $77.08 | $79.02 | +1.76% | 53,592 |
| Dec 9, 2025 | $77.88 | $81.29 | $77.37 | $77.65 | +0.27% | 71,677 |
| Dec 8, 2025 | $78.99 | $79.99 | $76.90 | $77.44 | -1.73% | 48,845 |
| Dec 5, 2025 | $79.04 | $82.26 | $78.25 | $78.80 | -0.54% | 58,383 |
| Dec 4, 2025 | $80.10 | $80.93 | $78.46 | $79.23 | -0.79% | 40,250 |
| Dec 3, 2025 | $76.50 | $80.64 | $75.23 | $79.86 | +4.95% | 62,362 |
| Dec 2, 2025 | $78.70 | $78.70 | $74.62 | $76.09 | -1.73% | 58,455 |
| Dec 1, 2025 | $74.81 | $78.01 | $74.81 | $77.43 | +3.24% | 56,194 |
| Nov 28, 2025 | $76.15 | $77.21 | $73.24 | $75.00 | -0.33% | 29,806 |
| Nov 26, 2025 | $75.39 | $75.97 | $73.64 | $75.25 | +0.33% | 47,908 |
| Nov 25, 2025 | $73.48 | $75.43 | $71.65 | $75.00 | +1.93% | 61,443 |
| Nov 24, 2025 | $68.55 | $74.71 | $67.87 | $73.58 | +7.33% | 72,203 |
| Nov 21, 2025 | $64.45 | $69.11 | $64.45 | $68.56 | +6.20% | 61,261 |
| Nov 20, 2025 | $65.77 | $67.27 | $63.49 | $64.55 | +0.14% | 65,885 |
| Nov 19, 2025 | $66.13 | $66.84 | $64.43 | $64.46 | -2.78% | 28,846 |
| Nov 18, 2025 | $65.10 | $67.50 | $64.41 | $66.30 | +2.81% | 52,200 |
| Nov 17, 2025 | $66.10 | $67.99 | $64.25 | $64.49 | -2.86% | 45,083 |
| Nov 14, 2025 | $66.15 | $67.29 | $64.62 | $66.39 | -2.14% | 47,270 |
| Nov 13, 2025 | $69.27 | $69.49 | $64.70 | $67.84 | -2.89% | 91,254 |
| Nov 12, 2025 | $67.80 | $70.41 | $65.07 | $69.86 | +1.96% | 46,686 |
| Nov 11, 2025 | $67.71 | $68.66 | $65.92 | $68.52 | +1.23% | 49,656 |
| Nov 10, 2025 | $68.56 | $70.98 | $66.52 | $67.69 | +0.86% | 55,532 |
| Nov 7, 2025 | $67.40 | $69.65 | $66.10 | $67.11 | -1.02% | 29,460 |
| Nov 6, 2025 | $66.95 | $68.76 | $66.41 | $67.80 | +1.32% | 67,105 |
| Nov 5, 2025 | $64.25 | $67.78 | $64.00 | $66.92 | +6.90% | 75,582 |
| Nov 4, 2025 | $66.38 | $66.38 | $62.60 | $62.60 | -7.78% | 82,544 |
| Nov 3, 2025 | $63.10 | $69.85 | $63.00 | $67.88 | – | 112,699 |
Seasonality
STRT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.8% | -6.9% | -3.5% | 9.9% | -1.8% | 5.1% | -1.2% | 3.2% | 5.5% | 6.8% | 0.5% |
| Months up | 5 of 10 | 4 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 3.9% | 11.2% | -11.0% | -3.9% | 6.2% | 1.9% | 7.9% | -20.2% | -7.4% | -3.4% | -1.2% | |
| 2025 | -9.1% | 32.8% | -20.7% | -15.6% | 68.0% | 11.1% | 2.0% | 3.8% | 3.3% | -9.8% | 22.2% | 1.5% |
| 2024 | -0.4% | 1.0% | -6.9% | -3.9% | 21.9% | -10.1% | -1.9% | 44.7% | 20.3% | -12.0% | 10.5% | -0.7% |
| 2023 | 21.2% | -18.3% | 11.8% | -14.7% | -2.2% | -4.4% | 28.9% | 0.5% | -2.5% | -0.7% | -6.2% | 18.8% |
| 2022 | 2.4% | 0.3% | -0.7% | -6.1% | -0.1% | -6.4% | -8.2% | -10.3% | -23.8% | 25.0% | -4.5% | -17.3% |
| 2021 | 10.9% | -5.9% | -9.0% | -6.4% | 14.4% | -11.4% | -7.4% | -9.4% | 4.3% | -10.9% | 5.5% | 1.2% |
| 2020 | -1.8% | -4.1% | -30.3% | 8.8% | -18.1% | 23.6% | 35.6% | -3.2% | -4.9% | 45.9% | 52.5% | 11.4% |
| 2019 | 20.4% | -10.7% | -4.7% | 3.1% | -17.5% | -3.1% | -13.7% | -10.0% | 7.1% | 13.7% | 3.3% | -4.4% |
| 2018 | -11.5% | -11.3% | 8.5% | -11.5% | 16.2% | -19.3% | 8.0% | 3.9% | 4.4% | -5.5% | -9.4% | -5.3% |
| 2017 | -23.6% | -3.4% | -6.1% | 15.6% | 10.6% | 0.0% | 0.3% | -11.5% | 30.7% | 12.8% | -4.4% | -0.9% |
See a number that looks wrong?