NasdaqGM - Delayed Quote • USD
Strattec Security Corporation (STRT)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.37 | 23.02 | 22.37 | 23.00 | 23.00 | 6,900 |
Apr 24, 2024 | 22.74 | 22.74 | 21.92 | 22.52 | 22.52 | 2,400 |
Apr 23, 2024 | 22.15 | 22.15 | 21.66 | 21.80 | 21.80 | 3,900 |
Apr 22, 2024 | 21.61 | 22.29 | 21.49 | 21.91 | 21.91 | 9,400 |
Apr 19, 2024 | 22.13 | 22.45 | 21.95 | 22.45 | 22.45 | 8,600 |
Apr 18, 2024 | 22.04 | 22.48 | 22.00 | 22.48 | 22.48 | 3,400 |
Apr 17, 2024 | 23.22 | 23.22 | 21.90 | 21.90 | 21.90 | 8,200 |
Apr 16, 2024 | 23.11 | 23.11 | 22.65 | 22.91 | 22.91 | 7,000 |
Apr 15, 2024 | 24.40 | 24.69 | 22.27 | 23.00 | 23.00 | 16,700 |
Apr 12, 2024 | 24.42 | 25.28 | 24.42 | 24.70 | 24.70 | 2,300 |
Apr 11, 2024 | 24.39 | 24.65 | 24.30 | 24.56 | 24.56 | 1,900 |
Apr 10, 2024 | 24.46 | 24.70 | 23.78 | 24.27 | 24.27 | 5,700 |
Apr 9, 2024 | 25.00 | 25.04 | 24.50 | 24.72 | 24.72 | 3,900 |
Apr 8, 2024 | 24.96 | 25.36 | 24.78 | 25.00 | 25.00 | 3,500 |
Apr 5, 2024 | 24.38 | 24.92 | 24.31 | 24.92 | 24.92 | 1,400 |
Apr 4, 2024 | 23.87 | 24.40 | 23.87 | 24.40 | 24.40 | 500 |
Apr 3, 2024 | 24.40 | 24.99 | 23.81 | 23.86 | 23.86 | 1,200 |
Apr 2, 2024 | 23.91 | 23.91 | 23.01 | 23.90 | 23.90 | 2,100 |
Apr 1, 2024 | 23.62 | 24.06 | 23.32 | 24.06 | 24.06 | 2,600 |
Mar 28, 2024 | 23.54 | 23.90 | 23.09 | 23.73 | 23.73 | 3,200 |
Mar 27, 2024 | 23.59 | 23.65 | 23.02 | 23.36 | 23.36 | 5,800 |
Mar 26, 2024 | 23.40 | 24.48 | 23.35 | 23.35 | 23.35 | 2,800 |
Mar 25, 2024 | 22.55 | 23.39 | 22.23 | 23.29 | 23.29 | 7,300 |
Mar 22, 2024 | 22.00 | 22.30 | 21.43 | 22.30 | 22.30 | 9,000 |
Mar 21, 2024 | 23.00 | 23.00 | 21.55 | 21.84 | 21.84 | 23,500 |
Mar 20, 2024 | 22.36 | 22.70 | 22.21 | 22.45 | 22.45 | 7,800 |
Mar 19, 2024 | 22.20 | 22.70 | 22.08 | 22.10 | 22.10 | 5,900 |
Mar 18, 2024 | 22.51 | 22.90 | 22.11 | 22.11 | 22.11 | 8,200 |
Mar 15, 2024 | 24.34 | 24.34 | 22.44 | 22.50 | 22.50 | 9,800 |
Mar 14, 2024 | 23.71 | 24.14 | 23.00 | 23.10 | 23.10 | 11,500 |
Mar 13, 2024 | 24.00 | 24.30 | 23.71 | 23.71 | 23.71 | 6,500 |
Mar 12, 2024 | 24.10 | 24.25 | 23.73 | 23.73 | 23.73 | 2,500 |
Mar 11, 2024 | 24.65 | 24.80 | 24.30 | 24.31 | 24.31 | 3,300 |
Mar 8, 2024 | 24.30 | 24.65 | 24.30 | 24.65 | 24.65 | 500 |
Mar 7, 2024 | 25.10 | 25.50 | 24.49 | 24.71 | 24.71 | 6,500 |
Mar 6, 2024 | 24.80 | 25.42 | 24.72 | 24.88 | 24.88 | 6,300 |
Mar 5, 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | 1,900 |
Mar 4, 2024 | 25.26 | 25.89 | 24.75 | 24.75 | 24.75 | 7,800 |
Mar 1, 2024 | 25.95 | 26.58 | 25.26 | 25.26 | 25.26 | 13,500 |
Feb 29, 2024 | 25.25 | 25.60 | 24.95 | 25.50 | 25.50 | 7,400 |
Feb 28, 2024 | 25.20 | 25.26 | 24.78 | 25.06 | 25.06 | 5,000 |
Feb 27, 2024 | 24.60 | 25.76 | 24.60 | 25.30 | 25.30 | 5,400 |
Feb 26, 2024 | 24.46 | 25.21 | 24.21 | 24.75 | 24.75 | 8,700 |
Feb 23, 2024 | 24.61 | 24.77 | 23.81 | 24.32 | 24.32 | 6,800 |
Feb 22, 2024 | 24.95 | 25.13 | 24.29 | 24.42 | 24.42 | 14,700 |
Feb 21, 2024 | 25.56 | 26.29 | 24.75 | 24.89 | 24.89 | 9,500 |
Feb 20, 2024 | 26.80 | 26.80 | 25.64 | 25.64 | 25.64 | 6,600 |
Feb 16, 2024 | 26.75 | 27.01 | 26.41 | 26.51 | 26.51 | 6,800 |
Feb 15, 2024 | 26.75 | 27.60 | 26.53 | 26.80 | 26.80 | 6,200 |
Feb 14, 2024 | 26.78 | 27.10 | 26.50 | 26.85 | 26.85 | 9,800 |
Feb 13, 2024 | 27.01 | 27.01 | 25.78 | 26.30 | 26.30 | 6,300 |
Feb 12, 2024 | 27.51 | 28.15 | 27.37 | 27.61 | 27.61 | 8,900 |
Feb 9, 2024 | 25.99 | 27.88 | 25.98 | 27.70 | 27.70 | 27,200 |
Feb 8, 2024 | 25.93 | 25.98 | 25.21 | 25.45 | 25.45 | 5,000 |
Feb 7, 2024 | 25.85 | 26.07 | 25.34 | 25.42 | 25.42 | 2,100 |
Feb 6, 2024 | 25.33 | 26.36 | 25.33 | 26.25 | 26.25 | 3,000 |
Feb 5, 2024 | 25.62 | 25.62 | 25.15 | 25.15 | 25.15 | 1,300 |
Feb 2, 2024 | 25.48 | 25.50 | 25.12 | 25.50 | 25.50 | 2,400 |
Feb 1, 2024 | 25.50 | 25.54 | 25.26 | 25.48 | 25.48 | 2,300 |
Jan 31, 2024 | 25.61 | 25.61 | 25.01 | 25.25 | 25.25 | 4,200 |
Jan 30, 2024 | 25.00 | 25.60 | 24.99 | 25.60 | 25.60 | 6,500 |
Jan 29, 2024 | 24.75 | 24.94 | 24.51 | 24.88 | 24.88 | 4,000 |
Jan 26, 2024 | 23.65 | 25.20 | 23.65 | 24.94 | 24.94 | 8,400 |
Jan 25, 2024 | 23.15 | 23.94 | 23.15 | 23.94 | 23.94 | 4,700 |
Jan 24, 2024 | 23.25 | 23.50 | 23.00 | 23.05 | 23.05 | 6,200 |
Jan 23, 2024 | 24.22 | 24.22 | 22.99 | 22.99 | 22.99 | 3,100 |
Jan 22, 2024 | 22.96 | 23.61 | 22.75 | 23.36 | 23.36 | 5,900 |
Jan 19, 2024 | 23.99 | 23.99 | 22.98 | 22.98 | 22.98 | 3,200 |
Jan 18, 2024 | 22.51 | 23.87 | 22.51 | 23.87 | 23.87 | 11,200 |
Jan 17, 2024 | 22.78 | 22.78 | 22.28 | 22.28 | 22.28 | 2,100 |
Jan 16, 2024 | 22.50 | 23.02 | 22.20 | 22.26 | 22.26 | 6,400 |
Jan 12, 2024 | 22.91 | 23.26 | 22.45 | 22.45 | 22.45 | 1,400 |
Jan 11, 2024 | 23.28 | 23.28 | 22.62 | 22.95 | 22.95 | 3,000 |
Jan 10, 2024 | 23.30 | 23.50 | 22.49 | 23.20 | 23.20 | 20,100 |
Jan 9, 2024 | 23.28 | 23.91 | 23.17 | 23.18 | 23.18 | 6,900 |
Jan 8, 2024 | 22.90 | 23.47 | 22.90 | 23.23 | 23.23 | 10,800 |
Jan 5, 2024 | 24.19 | 24.25 | 23.00 | 23.00 | 23.00 | 8,600 |
Jan 4, 2024 | 25.00 | 25.71 | 23.43 | 23.80 | 23.80 | 18,400 |
Jan 3, 2024 | 23.78 | 25.45 | 23.29 | 25.20 | 25.20 | 12,700 |
Jan 2, 2024 | 24.76 | 25.13 | 24.11 | 24.11 | 24.11 | 4,400 |
Dec 29, 2023 | 25.95 | 25.95 | 24.34 | 25.34 | 25.34 | 10,700 |
Dec 28, 2023 | 25.87 | 27.07 | 25.31 | 25.66 | 25.66 | 16,000 |
Dec 27, 2023 | 28.24 | 28.50 | 25.46 | 26.00 | 26.00 | 22,000 |
Dec 26, 2023 | 28.70 | 30.34 | 28.50 | 28.50 | 28.50 | 19,000 |
Dec 22, 2023 | 25.90 | 29.31 | 25.90 | 28.80 | 28.80 | 28,300 |
Dec 21, 2023 | 25.00 | 26.59 | 25.00 | 25.81 | 25.81 | 17,400 |
Dec 20, 2023 | 23.17 | 25.34 | 23.17 | 24.99 | 24.99 | 34,400 |
Dec 19, 2023 | 22.35 | 22.93 | 22.35 | 22.85 | 22.85 | 6,200 |
Dec 18, 2023 | 22.22 | 22.50 | 22.05 | 22.24 | 22.24 | 6,400 |
Dec 15, 2023 | 22.00 | 22.45 | 21.69 | 22.45 | 22.45 | 10,000 |
Dec 14, 2023 | 21.91 | 22.45 | 21.15 | 21.84 | 21.84 | 9,400 |
Dec 13, 2023 | 21.80 | 22.37 | 21.43 | 22.05 | 22.05 | 9,200 |
Dec 12, 2023 | 21.00 | 21.77 | 21.00 | 21.58 | 21.58 | 8,300 |
Dec 11, 2023 | 21.21 | 21.58 | 20.87 | 20.95 | 20.95 | 10,000 |
Dec 8, 2023 | 21.56 | 21.76 | 21.01 | 21.11 | 21.11 | 12,300 |
Dec 7, 2023 | 21.94 | 22.16 | 21.50 | 21.70 | 21.70 | 6,500 |
Dec 6, 2023 | 21.93 | 22.27 | 21.85 | 22.02 | 22.02 | 8,300 |
Dec 5, 2023 | 22.38 | 22.38 | 21.71 | 21.71 | 21.71 | 9,500 |
Dec 4, 2023 | 21.51 | 22.39 | 21.51 | 22.06 | 22.06 | 16,800 |
Dec 1, 2023 | 21.70 | 22.09 | 21.33 | 21.58 | 21.58 | 15,200 |
Nov 30, 2023 | 22.35 | 22.83 | 21.16 | 21.33 | 21.33 | 24,200 |
Nov 29, 2023 | 22.70 | 22.94 | 22.09 | 22.27 | 22.27 | 12,300 |
Nov 28, 2023 | 22.99 | 23.56 | 22.66 | 22.66 | 22.66 | 10,300 |
Nov 27, 2023 | 23.12 | 23.53 | 23.12 | 23.23 | 23.23 | 5,600 |
Nov 24, 2023 | 23.45 | 23.50 | 23.39 | 23.46 | 23.46 | 2,100 |
Nov 22, 2023 | 23.00 | 23.42 | 23.00 | 23.42 | 23.42 | 3,000 |
Nov 21, 2023 | 23.00 | 23.45 | 22.92 | 23.07 | 23.07 | 2,700 |
Nov 20, 2023 | 23.05 | 23.42 | 23.05 | 23.35 | 23.35 | 3,900 |
Nov 17, 2023 | 23.05 | 23.27 | 23.05 | 23.25 | 23.25 | 2,900 |
Nov 16, 2023 | 23.30 | 23.55 | 23.10 | 23.15 | 23.15 | 7,300 |
Nov 15, 2023 | 23.21 | 23.45 | 23.01 | 23.26 | 23.26 | 2,200 |
Nov 14, 2023 | 23.06 | 23.33 | 22.58 | 22.86 | 22.86 | 8,800 |
Nov 13, 2023 | 23.40 | 23.40 | 23.00 | 23.04 | 23.04 | 6,700 |
Nov 10, 2023 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 600 |
Nov 9, 2023 | 22.68 | 23.20 | 22.68 | 23.20 | 23.20 | 7,200 |
Nov 8, 2023 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | 1,200 |
Nov 7, 2023 | 22.99 | 23.20 | 22.92 | 22.93 | 22.93 | 3,300 |
Nov 6, 2023 | 23.00 | 23.20 | 22.55 | 22.78 | 22.78 | 9,800 |
Nov 3, 2023 | 23.00 | 23.19 | 22.47 | 22.75 | 22.75 | 7,500 |
Nov 2, 2023 | 22.78 | 22.81 | 22.01 | 22.70 | 22.70 | 4,000 |
Nov 1, 2023 | 23.19 | 23.19 | 22.78 | 22.78 | 22.78 | 1,400 |
Oct 31, 2023 | 22.62 | 23.20 | 22.03 | 22.75 | 22.75 | 2,600 |
Oct 30, 2023 | 23.02 | 23.44 | 22.74 | 22.76 | 22.76 | 7,400 |
Oct 27, 2023 | 23.50 | 23.50 | 22.40 | 23.00 | 23.00 | 10,100 |
Oct 26, 2023 | 23.00 | 23.00 | 22.67 | 23.00 | 23.00 | 8,000 |
Oct 25, 2023 | 22.75 | 23.45 | 22.71 | 22.97 | 22.97 | 3,900 |
Oct 24, 2023 | 22.68 | 22.88 | 22.49 | 22.75 | 22.75 | 8,700 |
Oct 23, 2023 | 22.73 | 23.15 | 22.73 | 22.80 | 22.80 | 8,300 |
Oct 20, 2023 | 22.70 | 23.13 | 22.70 | 23.01 | 23.01 | 3,900 |
Oct 19, 2023 | 22.02 | 22.85 | 22.02 | 22.75 | 22.75 | 3,400 |
Oct 18, 2023 | 22.66 | 23.00 | 22.04 | 22.75 | 22.75 | 10,400 |
Oct 17, 2023 | 22.56 | 23.00 | 22.50 | 22.75 | 22.75 | 16,200 |
Oct 16, 2023 | 22.63 | 22.94 | 22.52 | 22.52 | 22.52 | 7,900 |
Oct 13, 2023 | 22.83 | 23.11 | 22.16 | 22.86 | 22.86 | 16,800 |
Oct 12, 2023 | 22.79 | 23.12 | 22.55 | 23.00 | 23.00 | 9,400 |
Oct 11, 2023 | 23.10 | 23.10 | 22.10 | 22.85 | 22.85 | 7,300 |
Oct 10, 2023 | 22.75 | 23.12 | 22.46 | 22.95 | 22.95 | 6,300 |
Oct 9, 2023 | 22.87 | 22.87 | 22.75 | 22.75 | 22.75 | 6,300 |
Oct 6, 2023 | 22.74 | 22.87 | 22.46 | 22.75 | 22.75 | 4,800 |
Oct 5, 2023 | 22.75 | 22.76 | 22.53 | 22.75 | 22.75 | 8,400 |
Oct 4, 2023 | 22.74 | 23.10 | 22.00 | 22.81 | 22.81 | 8,700 |
Oct 3, 2023 | 22.68 | 23.12 | 22.42 | 22.75 | 22.75 | 7,400 |
Oct 2, 2023 | 22.84 | 22.95 | 22.01 | 22.93 | 22.93 | 16,600 |
Sep 29, 2023 | 22.90 | 23.49 | 22.48 | 22.90 | 22.90 | 8,800 |
Sep 28, 2023 | 22.75 | 22.94 | 22.13 | 22.85 | 22.85 | 5,800 |
Sep 27, 2023 | 22.75 | 22.80 | 22.42 | 22.80 | 22.80 | 9,600 |
Sep 26, 2023 | 22.90 | 23.00 | 22.01 | 22.93 | 22.93 | 10,100 |
Sep 25, 2023 | 22.45 | 23.20 | 22.41 | 22.90 | 22.90 | 8,800 |
Sep 22, 2023 | 22.12 | 22.75 | 22.12 | 22.75 | 22.75 | 1,600 |
Sep 21, 2023 | 22.47 | 22.88 | 22.39 | 22.88 | 22.88 | 9,700 |
Sep 20, 2023 | 23.11 | 23.30 | 22.32 | 22.75 | 22.75 | 21,000 |
Sep 19, 2023 | 22.76 | 22.99 | 22.57 | 22.99 | 22.99 | 14,400 |
Sep 18, 2023 | 23.20 | 23.50 | 22.35 | 22.76 | 22.76 | 36,300 |
Sep 15, 2023 | 24.74 | 24.79 | 23.55 | 23.94 | 23.94 | 6,800 |
Sep 14, 2023 | 24.30 | 25.44 | 24.00 | 24.94 | 24.94 | 12,900 |
Sep 13, 2023 | 23.87 | 24.48 | 23.62 | 24.01 | 24.01 | 5,100 |
Sep 12, 2023 | 23.16 | 24.35 | 23.16 | 23.82 | 23.82 | 10,000 |
Sep 11, 2023 | 23.10 | 23.92 | 23.10 | 23.20 | 23.20 | 14,000 |
Sep 8, 2023 | 22.26 | 23.12 | 22.00 | 22.85 | 22.85 | 7,800 |
Sep 7, 2023 | 22.13 | 23.46 | 22.10 | 22.14 | 22.14 | 2,900 |
Sep 6, 2023 | 23.02 | 23.02 | 22.11 | 22.16 | 22.16 | 2,000 |
Sep 5, 2023 | 23.00 | 23.31 | 22.64 | 23.16 | 23.16 | 2,600 |
Sep 1, 2023 | 23.54 | 24.22 | 23.00 | 23.30 | 23.30 | 1,900 |
Aug 31, 2023 | 23.48 | 24.54 | 23.40 | 23.50 | 23.50 | 9,900 |
Aug 30, 2023 | 23.30 | 24.51 | 23.18 | 23.40 | 23.40 | 10,900 |
Aug 29, 2023 | 22.61 | 23.43 | 22.61 | 23.04 | 23.04 | 8,200 |
Aug 28, 2023 | 22.11 | 22.70 | 21.90 | 22.48 | 22.48 | 19,800 |
Aug 25, 2023 | 22.50 | 22.50 | 21.53 | 22.25 | 22.25 | 8,100 |
Aug 24, 2023 | 22.45 | 22.83 | 22.22 | 22.50 | 22.50 | 1,500 |
Aug 23, 2023 | 22.50 | 22.50 | 21.90 | 22.16 | 22.16 | 10,000 |
Aug 22, 2023 | 22.53 | 22.76 | 22.35 | 22.59 | 22.59 | 2,700 |
Aug 21, 2023 | 22.80 | 22.80 | 22.21 | 22.42 | 22.42 | 3,600 |
Aug 18, 2023 | 22.65 | 22.72 | 22.11 | 22.69 | 22.69 | 6,700 |
Aug 17, 2023 | 22.81 | 22.84 | 22.67 | 22.67 | 22.67 | 1,400 |
Aug 16, 2023 | 22.81 | 23.07 | 22.13 | 23.00 | 23.00 | 5,600 |
Aug 15, 2023 | 22.99 | 22.99 | 22.51 | 22.67 | 22.67 | 2,100 |
Aug 14, 2023 | 22.98 | 23.28 | 22.60 | 22.99 | 22.99 | 3,900 |
Aug 11, 2023 | 22.60 | 23.00 | 22.41 | 22.98 | 22.98 | 3,100 |
Aug 10, 2023 | 22.89 | 23.50 | 22.70 | 22.97 | 22.97 | 5,600 |
Aug 9, 2023 | 22.73 | 23.30 | 22.26 | 22.74 | 22.74 | 4,400 |
Aug 8, 2023 | 22.31 | 22.75 | 22.00 | 22.30 | 22.30 | 11,300 |
Aug 7, 2023 | 23.13 | 23.39 | 22.45 | 22.51 | 22.51 | 13,000 |
Aug 4, 2023 | 23.54 | 23.61 | 22.90 | 23.09 | 23.09 | 7,800 |
Aug 3, 2023 | 23.34 | 23.79 | 23.32 | 23.32 | 23.32 | 4,900 |
Aug 2, 2023 | 23.46 | 23.91 | 23.34 | 23.34 | 23.34 | 12,100 |
Aug 1, 2023 | 23.54 | 23.59 | 23.36 | 23.55 | 23.55 | 4,200 |
Jul 31, 2023 | 23.46 | 23.72 | 22.69 | 23.39 | 23.39 | 8,000 |
Jul 28, 2023 | 22.87 | 23.68 | 22.80 | 23.68 | 23.68 | 11,500 |
Jul 27, 2023 | 22.90 | 23.60 | 22.43 | 22.57 | 22.57 | 11,700 |
Jul 26, 2023 | 22.60 | 23.04 | 22.59 | 22.76 | 22.76 | 6,200 |
Jul 25, 2023 | 22.83 | 23.04 | 22.35 | 22.73 | 22.73 | 9,200 |
Jul 24, 2023 | 22.53 | 23.40 | 22.53 | 23.04 | 23.04 | 5,500 |
Jul 21, 2023 | 22.20 | 22.60 | 22.00 | 22.32 | 22.32 | 6,100 |
Jul 20, 2023 | 22.03 | 22.31 | 22.03 | 22.10 | 22.10 | 2,600 |
Jul 19, 2023 | 22.10 | 22.20 | 21.91 | 22.20 | 22.20 | 5,400 |
Jul 18, 2023 | 22.07 | 22.25 | 21.61 | 22.15 | 22.15 | 19,100 |
Jul 17, 2023 | 22.27 | 23.12 | 22.01 | 22.25 | 22.25 | 20,900 |
Jul 14, 2023 | 22.48 | 23.25 | 22.07 | 22.50 | 22.50 | 5,600 |
Jul 13, 2023 | 21.65 | 22.49 | 21.47 | 22.39 | 22.39 | 9,400 |
Jul 12, 2023 | 19.90 | 21.90 | 19.90 | 21.67 | 21.67 | 9,300 |
Jul 11, 2023 | 19.14 | 19.80 | 19.14 | 19.70 | 19.70 | 12,300 |
Jul 10, 2023 | 19.00 | 19.24 | 18.93 | 18.96 | 18.96 | 3,700 |
Jul 7, 2023 | 19.12 | 19.30 | 18.85 | 19.00 | 19.00 | 5,600 |
Jul 6, 2023 | 19.20 | 19.24 | 18.61 | 19.00 | 19.00 | 2,200 |
Jul 5, 2023 | 19.00 | 19.30 | 19.00 | 19.05 | 19.05 | 9,500 |
Jul 3, 2023 | 18.37 | 19.11 | 18.37 | 19.00 | 19.00 | 30,600 |
Jun 30, 2023 | 17.96 | 18.50 | 17.95 | 18.14 | 18.14 | 256,000 |
Jun 29, 2023 | 17.70 | 17.94 | 17.66 | 17.72 | 17.72 | 4,500 |
Jun 28, 2023 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 3,500 |
Jun 27, 2023 | 17.59 | 17.82 | 17.52 | 17.82 | 17.82 | 1,400 |
Jun 26, 2023 | 17.41 | 17.48 | 17.01 | 17.48 | 17.48 | 14,700 |
Jun 23, 2023 | 17.26 | 18.00 | 17.26 | 17.50 | 17.50 | 4,300 |
Jun 22, 2023 | 17.53 | 18.01 | 17.53 | 17.83 | 17.83 | 4,400 |
Jun 21, 2023 | 16.06 | 17.99 | 16.06 | 17.40 | 17.40 | 4,200 |
Jun 20, 2023 | 18.58 | 18.58 | 17.50 | 17.80 | 17.80 | 9,400 |
Jun 16, 2023 | 18.68 | 19.28 | 18.50 | 18.61 | 18.61 | 6,000 |
Jun 15, 2023 | 18.82 | 18.86 | 18.36 | 18.69 | 18.69 | 3,500 |
Jun 14, 2023 | 19.47 | 19.47 | 18.63 | 18.63 | 18.63 | 5,700 |
Jun 13, 2023 | 19.05 | 19.50 | 19.05 | 19.05 | 19.05 | 4,600 |
Jun 12, 2023 | 19.07 | 19.14 | 19.00 | 19.04 | 19.04 | 4,700 |
Jun 9, 2023 | 19.53 | 19.65 | 19.05 | 19.32 | 19.32 | 6,700 |
Jun 8, 2023 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | 5,000 |
Jun 7, 2023 | 19.30 | 19.49 | 19.12 | 19.49 | 19.49 | 2,600 |
Jun 6, 2023 | 19.15 | 19.50 | 19.10 | 19.10 | 19.10 | 7,300 |
Jun 5, 2023 | 19.00 | 19.53 | 19.00 | 19.11 | 19.11 | 3,500 |
Jun 2, 2023 | 18.81 | 18.82 | 18.65 | 18.82 | 18.82 | 1,600 |
Jun 1, 2023 | 18.76 | 18.89 | 18.76 | 18.89 | 18.89 | 1,900 |
May 31, 2023 | 18.42 | 18.97 | 18.42 | 18.97 | 18.97 | 1,300 |
May 30, 2023 | 19.05 | 19.23 | 18.01 | 18.51 | 18.51 | 4,100 |
May 26, 2023 | 19.07 | 19.07 | 19.01 | 19.06 | 19.06 | 1,400 |
May 25, 2023 | 19.07 | 19.23 | 19.07 | 19.23 | 19.23 | 600 |
May 24, 2023 | 19.49 | 19.49 | 19.02 | 19.20 | 19.20 | 3,500 |
May 23, 2023 | 19.25 | 19.84 | 18.97 | 19.41 | 19.41 | 6,600 |
May 22, 2023 | 19.01 | 19.89 | 18.51 | 19.25 | 19.25 | 2,600 |
May 19, 2023 | 18.53 | 18.85 | 18.00 | 18.80 | 18.80 | 8,900 |
May 18, 2023 | 17.98 | 18.40 | 17.98 | 18.40 | 18.40 | 2,600 |
May 17, 2023 | 17.46 | 17.97 | 17.46 | 17.96 | 17.96 | 4,800 |
May 16, 2023 | 17.44 | 17.57 | 16.79 | 17.39 | 17.39 | 11,000 |
May 15, 2023 | 17.87 | 17.99 | 17.36 | 17.36 | 17.36 | 3,500 |
May 12, 2023 | 18.26 | 18.26 | 17.61 | 17.61 | 17.61 | 2,300 |
May 11, 2023 | 18.75 | 18.75 | 17.78 | 18.10 | 18.10 | 5,700 |
May 10, 2023 | 18.66 | 19.00 | 18.02 | 18.02 | 18.02 | 8,100 |
May 9, 2023 | 18.60 | 18.68 | 18.40 | 18.58 | 18.58 | 6,500 |
May 8, 2023 | 19.00 | 19.00 | 18.65 | 18.67 | 18.67 | 3,600 |
May 5, 2023 | 18.99 | 19.09 | 18.99 | 19.08 | 19.08 | 1,400 |
May 4, 2023 | 19.16 | 19.37 | 18.80 | 19.06 | 19.06 | 4,500 |
May 3, 2023 | 18.86 | 19.33 | 18.73 | 18.80 | 18.80 | 17,800 |
May 2, 2023 | 18.92 | 19.08 | 18.45 | 18.60 | 18.60 | 17,000 |
May 1, 2023 | 19.36 | 19.73 | 18.95 | 18.95 | 18.95 | 6,800 |
Apr 28, 2023 | 18.70 | 20.38 | 18.70 | 19.40 | 19.40 | 15,900 |
Apr 27, 2023 | 19.26 | 19.26 | 19.25 | 19.25 | 19.25 | 800 |
Apr 26, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 300 |
Related Tickers
PLOW Douglas Dynamics, Inc.
22.23
-0.63%
SUP Superior Industries International, Inc.
3.7000
-1.60%
CYD China Yuchai International Limited
8.44
0.00%
CVGI Commercial Vehicle Group, Inc.
6.15
0.00%
SMP Standard Motor Products, Inc.
32.28
-2.45%
CAAS China Automotive Systems, Inc.
3.5700
0.00%
AXL American Axle & Manufacturing Holdings, Inc.
7.47
-1.19%
FOXF Fox Factory Holding Corp.
39.37
-1.28%
KNDI Kandi Technologies Group, Inc.
2.6900
+3.07%
LKQ LKQ Corporation
42.92
-0.83%