Strattec Securit Rg
STRT
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 02:00:00
Bid
10/15/2026 - 21:59:53
Bid
Volume 		Ask
10/15/2026 - 21:59:53
Ask
Volume
61.98
+1.04 ( +1.71% )
61.53
100
62.31
100
More information

History data

Date Local exchange time Volume Price
10/16/2026 02:00 � 61.98
10/15/2026 23:20 � 61.98
10/15/2026 22:30 � 61.98
10/15/2026 22:00 � 61.98
10/15/2026 22:00 3759 61.98
10/15/2026 21:59 95 61.85
10/15/2026 21:59 11 61.69
10/15/2026 21:59 89 61.70
10/15/2026 21:59 55 61.83
10/15/2026 21:59 40 61.83
10/15/2026 21:59 95 61.81
10/15/2026 21:59 18 61.71
10/15/2026 21:59 1 61.70
10/15/2026 21:59 5 61.70
10/15/2026 21:59 6 61.63
10/15/2026 21:59 35 61.79
10/15/2026 21:59 14 61.63
10/15/2026 21:59 8 61.81
10/15/2026 21:59 16 61.63
10/15/2026 21:59 54 61.81
10/15/2026 21:59 29 61.61
10/15/2026 21:59 100 61.62
10/15/2026 21:59 25 61.63
10/15/2026 21:59 20 61.69
10/15/2026 21:59 19 61.70
10/15/2026 21:59 11 61.70
10/15/2026 21:59 8 61.96
10/15/2026 21:59 40 61.95
10/15/2026 21:59 1 61.70
10/15/2026 21:59 1 61.70
10/15/2026 21:59 101 61.79
10/15/2026 21:59 1 61.70
10/15/2026 21:59 16 61.70
10/15/2026 21:59 2 61.72
10/15/2026 21:59 4 61.74
10/15/2026 21:59 86 61.83
10/15/2026 21:59 60 61.83
10/15/2026 21:59 40 61.83
10/15/2026 21:59 15 61.74
10/15/2026 21:59 4 61.74
10/15/2026 21:59 5 61.75
10/15/2026 21:59 12 61.75
10/15/2026 21:59 1 61.75
10/15/2026 21:59 257 61.74
10/15/2026 21:59 10 61.74
10/15/2026 21:59 90 61.74
10/15/2026 21:59 17 61.74
10/15/2026 21:59 134 61.81
10/15/2026 21:59 12 61.93
10/15/2026 21:59 1 61.74
10/15/2026 21:59 1 61.74
10/15/2026 21:59 1 61.74
10/15/2026 21:59 158 61.82
10/15/2026 21:59 4 61.74
10/15/2026 21:59 7 61.74
10/15/2026 21:59 1 61.74
10/15/2026 21:59 1 61.74
10/15/2026 21:59 2 61.76
10/15/2026 21:59 4 61.96
10/15/2026 21:59 8 61.96
10/15/2026 21:59 28 61.96
10/15/2026 21:59 40 61.96
10/15/2026 21:59 6 61.90
10/15/2026 21:59 1 61.79
10/15/2026 21:59 2 61.85
10/15/2026 21:59 100 61.85
10/15/2026 21:59 2 61.83
10/15/2026 21:59 2 61.77
10/15/2026 21:59 1 61.83
10/15/2026 21:59 4 61.77
10/15/2026 21:59 48 61.77
10/15/2026 21:58 7 61.87
10/15/2026 21:58 2 61.88
10/15/2026 21:58 4 61.87
10/15/2026 21:58 2 61.88
10/15/2026 21:58 53 61.98
10/15/2026 21:58 3 62.02
10/15/2026 21:58 23 62.02
10/15/2026 21:58 14 62.01
10/15/2026 21:58 12 62.00
10/15/2026 21:57 4 62.06
10/15/2026 21:57 2 61.93
10/15/2026 21:57 4 62.00
10/15/2026 21:56 4 61.89
10/15/2026 21:56 13 62.015
10/15/2026 21:56 4 62.00
10/15/2026 21:56 1 62.00
10/15/2026 21:56 12 61.75
10/15/2026 21:56 6 61.83
10/15/2026 21:56 24 61.83
10/15/2026 21:56 15 61.87
10/15/2026 21:55 2 62.015
10/15/2026 21:54 30 61.97
10/15/2026 21:51 100 62.015
10/15/2026 21:48 45 61.98
10/15/2026 21:39 16 61.95
10/15/2026 21:39 4 62.12
10/15/2026 21:39 5 62.11
10/15/2026 21:39 45 62.07
10/15/2026 21:39 3 62.08
10/15/2026 21:39 32 62.13
10/15/2026 21:38 12 62.13
10/15/2026 21:38 2 62.14
10/15/2026 21:38 6 62.14
10/15/2026 21:38 6 62.14
10/15/2026 21:38 14 62.15
10/15/2026 21:38 35 62.17
10/15/2026 21:38 65 62.17
10/15/2026 21:38 40 62.18
10/15/2026 21:38 52 62.18
10/15/2026 21:38 40 62.19
10/15/2026 21:38 40 62.19
10/15/2026 21:38 5 62.22
10/15/2026 21:38 11 62.19
10/15/2026 21:38 40 62.21
10/15/2026 21:38 16 62.22
10/15/2026 21:36 73 62.18
10/15/2026 21:36 27 62.18
10/15/2026 21:35 7 62.18
10/15/2026 21:35 1 62.18
10/15/2026 21:35 1 62.19
10/15/2026 21:33 100 62.21
10/15/2026 21:29 78 62.22
10/15/2026 21:29 22 62.24
10/15/2026 21:29 15 62.26
10/15/2026 21:29 15 62.27
10/15/2026 21:29 17 62.40
10/15/2026 21:26 15 62.495
10/15/2026 21:25 1 62.46
10/15/2026 21:25 100 62.42
10/15/2026 21:25 4 62.44
10/15/2026 21:24 1 62.45
10/15/2026 21:22 1 62.66
10/15/2026 21:17 200 62.20
10/15/2026 21:17 100 62.20
10/15/2026 21:17 12 62.19
10/15/2026 21:17 20 62.19
10/15/2026 21:17 100 62.19
10/15/2026 21:17 100 62.18
10/15/2026 21:16 3 62.17
10/15/2026 21:14 3 62.04
10/15/2026 21:13 100 62.03
10/15/2026 21:13 100 62.02
10/15/2026 21:13 23 62.02
10/15/2026 21:11 2 62.02
10/15/2026 21:08 1 62.01
10/15/2026 21:08 99 62.01
10/15/2026 21:08 1 62.01
10/15/2026 21:08 101 62.00
10/15/2026 21:08 4 62.00
10/15/2026 21:08 21 61.98
10/15/2026 21:08 4 61.98
10/15/2026 21:06 2 61.96
10/15/2026 21:00 1 61.85
10/15/2026 21:00 2 61.95
10/15/2026 21:00 5 61.83
10/15/2026 20:57 1 61.92
10/15/2026 20:50 5 61.76
10/15/2026 20:47 31 61.73
10/15/2026 20:47 1 61.70
10/15/2026 20:38 100 61.51
10/15/2026 20:37 100 61.55
10/15/2026 20:24 4 61.50
10/15/2026 20:24 8 61.50
10/15/2026 20:24 21 61.58
10/15/2026 20:24 5 61.58
10/15/2026 20:23 2 61.63
10/15/2026 20:23 100 61.64
10/15/2026 20:23 95 61.65
10/15/2026 20:23 5 61.67
10/15/2026 20:23 21 61.68
10/15/2026 20:21 5 61.82
10/15/2026 20:21 40 61.81
10/15/2026 20:21 1 61.80
10/15/2026 20:19 12 61.80
10/15/2026 20:19 30 61.63
10/15/2026 20:19 4 61.63
10/15/2026 20:19 40 61.64
10/15/2026 20:02 3 61.78
10/15/2026 19:56 100 61.76
10/15/2026 19:54 1 61.47
10/15/2026 19:42 1 61.44
10/15/2026 19:39 1 61.42
10/15/2026 19:39 2 61.44
10/15/2026 19:39 2 61.44
10/15/2026 19:39 2 61.61
10/15/2026 19:37 1 61.47
10/15/2026 19:30 4 61.49
10/15/2026 19:28 5 61.37
10/15/2026 19:28 1 61.37
10/15/2026 19:28 5 61.37
10/15/2026 19:28 6 61.39
10/15/2026 19:24 1 61.46
10/15/2026 19:23 6 61.46
10/15/2026 19:23 1 61.46
10/15/2026 19:20 1 61.40
10/15/2026 19:20 2 61.58
10/15/2026 19:19 2 61.58
10/15/2026 19:19 1 61.58
10/15/2026 19:19 8 61.59
10/15/2026 19:19 1 61.60
10/15/2026 19:18 23 61.58
10/15/2026 19:18 2 61.58
10/15/2026 19:17 1 61.58
10/15/2026 19:15 1 61.59
10/15/2026 19:14 1 61.59
10/15/2026 19:14 1 61.59
10/15/2026 19:14 2 61.59
10/15/2026 19:14 1 61.59
10/15/2026 19:14 9 61.58
10/15/2026 19:07 6 61.45
10/15/2026 19:06 1 61.61
10/15/2026 19:06 1 61.44
10/15/2026 19:06 1 61.44
10/15/2026 19:06 1 61.44
10/15/2026 19:05 1 61.56
10/15/2026 19:05 1 61.56
10/15/2026 19:05 1 61.56
10/15/2026 19:05 1 61.43
10/15/2026 19:05 1 61.44
10/15/2026 19:05 1 61.50
10/15/2026 19:05 1 61.64
10/15/2026 19:05 1 61.64
10/15/2026 19:04 1 61.44
10/15/2026 19:04 1 61.44
10/15/2026 19:04 1 61.44
10/15/2026 19:03 1 61.49
10/15/2026 19:03 1 61.49
10/15/2026 19:03 1 61.49
10/15/2026 19:03 1 61.49
10/15/2026 19:03 2 61.53
10/15/2026 19:03 1 61.56
10/15/2026 19:03 1 61.56
10/15/2026 19:02 1 61.54
10/15/2026 19:02 4 61.74
10/15/2026 19:02 1 61.74
10/15/2026 18:59 1 61.38
10/15/2026 18:56 9 61.385
10/15/2026 18:56 2 61.56
10/15/2026 18:54 45 61.375
10/15/2026 18:54 1 61.56
10/15/2026 18:54 8 61.56
10/15/2026 18:53 100 61.69
10/15/2026 18:52 1 61.75
10/15/2026 18:52 1 61.75
10/15/2026 18:44 1 61.95
10/15/2026 18:44 1 62.00
10/15/2026 18:42 1 62.085
10/15/2026 18:38 1 62.17
10/15/2026 18:34 1 62.05
10/15/2026 18:33 5 62.15
10/15/2026 18:31 1 62.18
10/15/2026 18:23 100 62.29
10/15/2026 18:22 100 62.09
10/15/2026 18:22 1 62.09
10/15/2026 18:22 8 62.14
10/15/2026 18:21 8 62.14
10/15/2026 18:21 50 62.15
10/15/2026 18:21 50 62.19
10/15/2026 18:19 5 62.23
10/15/2026 18:17 3 62.16
10/15/2026 18:15 1 62.40
10/15/2026 18:15 1 62.24
10/15/2026 18:14 45 62.18
10/15/2026 18:14 11 62.24
10/15/2026 18:14 7 62.37
10/15/2026 18:13 1 62.25
10/15/2026 18:07 8 62.29
10/15/2026 18:07 12 62.29
10/15/2026 18:03 9 62.24
10/15/2026 18:03 1 62.24
10/15/2026 17:59 97 62.33
10/15/2026 17:59 22 62.25
10/15/2026 17:59 40 62.26
10/15/2026 17:59 38 62.28
10/15/2026 17:59 2 62.28
10/15/2026 17:59 98 62.31
10/15/2026 17:59 58 62.28
10/15/2026 17:59 40 62.32
10/15/2026 17:59 2 62.32
10/15/2026 17:59 1 62.40
10/15/2026 17:57 100 62.28
10/15/2026 17:52 2 62.455
10/15/2026 17:51 98 62.20
10/15/2026 17:19 1 61.84
10/15/2026 17:17 1 62.08
10/15/2026 17:17 35 62.23
10/15/2026 17:17 25 62.235
10/15/2026 17:17 40 62.23
10/15/2026 17:17 100 62.19
10/15/2026 17:17 3 62.20
10/15/2026 17:17 10 62.20
10/15/2026 17:17 100 62.23
10/15/2026 17:11 6 62.25
10/15/2026 17:11 2 62.25
10/15/2026 17:10 1 62.25
10/15/2026 17:05 5 62.38
10/15/2026 17:05 2 62.40
10/15/2026 17:00 12 62.27
10/15/2026 17:00 3 62.30
10/15/2026 17:00 3 62.31
10/15/2026 17:00 2 62.31
10/15/2026 16:59 1 62.36
10/15/2026 16:58 5 62.25
10/15/2026 16:58 10 62.31
10/15/2026 16:58 8 62.29
10/15/2026 16:55 5 62.29
10/15/2026 16:53 1 62.21
10/15/2026 16:53 4 62.21
10/15/2026 16:53 1 62.21
10/15/2026 16:48 27 62.30
10/15/2026 16:48 23 62.30
10/15/2026 16:41 3 62.25
10/15/2026 16:41 3 62.26
10/15/2026 16:41 50 62.26
10/15/2026 16:41 37 62.20
10/15/2026 16:41 34 62.20
10/15/2026 16:41 6 62.20
10/15/2026 16:41 10 62.20
10/15/2026 16:41 4 62.20
10/15/2026 16:36 1 61.90
10/15/2026 16:35 1 61.99
10/15/2026 16:35 3 61.99
10/15/2026 16:35 2 61.99
10/15/2026 16:35 2 62.01
10/15/2026 16:35 3 62.03
10/15/2026 16:35 3 62.03
10/15/2026 16:34 83 61.99
10/15/2026 16:34 10 61.99
10/15/2026 16:34 2 61.99
10/15/2026 16:34 1 61.99
10/15/2026 16:31 22 61.75
10/15/2026 16:31 100 61.76
10/15/2026 16:31 5 61.91
10/15/2026 16:31 100 61.94
10/15/2026 16:31 6 61.94
10/15/2026 16:31 3 61.94
10/15/2026 16:16 3 61.81
10/15/2026 16:11 1 61.75
10/15/2026 16:11 30 61.80
10/15/2026 16:11 1 61.76
10/15/2026 16:10 2 62.00
10/15/2026 16:09 1 61.78
10/15/2026 16:09 1 61.84
10/15/2026 16:09 1 61.84
10/15/2026 16:09 3 62.18
10/15/2026 16:08 4 61.98
10/15/2026 16:06 100 61.99
10/15/2026 16:06 50 61.97
10/15/2026 16:05 3 61.82
10/15/2026 16:03 18 61.84
10/15/2026 16:03 3 61.84
10/15/2026 16:03 100 61.84
10/15/2026 16:03 82 61.83
10/15/2026 16:03 1 61.83
10/15/2026 16:03 40 61.83
10/15/2026 16:03 125 61.83
10/15/2026 16:03 7 61.83
10/15/2026 16:03 30 61.82
10/15/2026 16:03 10 61.82
10/15/2026 16:03 83 61.83
10/15/2026 16:03 40 61.79
10/15/2026 16:03 40 61.78
10/15/2026 16:03 40 61.77
10/15/2026 16:01 55 61.78
10/15/2026 16:01 45 61.78
10/15/2026 16:01 50 61.71
10/15/2026 16:01 5 61.69
10/15/2026 16:00 41 61.73
10/15/2026 16:00 100 61.72
10/15/2026 16:00 100 61.74
10/15/2026 15:59 20 61.73
10/15/2026 15:59 40 61.62
10/15/2026 15:59 40 61.61
10/15/2026 15:58 87 61.72
10/15/2026 15:58 13 61.72
10/15/2026 15:58 4 61.59
10/15/2026 15:53 90 61.59
10/15/2026 15:52 80 61.61
10/15/2026 15:52 10 61.61
10/15/2026 15:52 90 61.61
10/15/2026 15:52 52 61.60
10/15/2026 15:52 38 61.60
10/15/2026 15:52 90 61.62
10/15/2026 15:52 90 61.64
10/15/2026 15:52 90 61.65
10/15/2026 15:51 90 61.56
10/15/2026 15:50 18 61.51
10/15/2026 15:49 75 61.67
10/15/2026 15:49 900 61.66
10/15/2026 15:49 125 61.55
10/15/2026 15:49 1000 61.38
10/15/2026 15:49 100 61.37
10/15/2026 15:49 100 61.37
10/15/2026 15:48 100 61.35
10/15/2026 15:48 37 61.35
10/15/2026 15:48 41 61.35
10/15/2026 15:48 159 61.33
10/15/2026 15:48 90 61.26
10/15/2026 15:48 39 61.33
10/15/2026 15:48 37 61.30
10/15/2026 15:48 124 61.28
10/15/2026 15:47 40 61.24
10/15/2026 15:47 1 61.63
10/15/2026 15:47 10 61.23
10/15/2026 15:47 10 61.20
10/15/2026 15:45 4 61.06
10/15/2026 15:45 20 61.10
10/15/2026 15:45 7 61.49
10/15/2026 15:45 40 61.49
10/15/2026 15:45 40 61.48
10/15/2026 15:43 37 61.11
10/15/2026 15:43 40 61.16
10/15/2026 15:43 10 61.20
10/15/2026 15:41 10 61.70
10/15/2026 15:41 280 61.70
10/15/2026 15:41 10 61.71
10/15/2026 15:41 290 61.71
10/15/2026 15:41 89 61.78
10/15/2026 15:40 300 62.25
10/15/2026 15:40 249 62.25
10/15/2026 15:40 143 62.25
10/15/2026 15:40 598 62.25
10/15/2026 15:40 86 62.21
10/15/2026 15:40 14 62.21
10/15/2026 15:40 100 62.19
10/15/2026 15:40 20 62.00
10/15/2026 15:40 40 62.00
10/15/2026 15:40 40 62.00
10/15/2026 15:40 565 61.80
10/15/2026 15:40 2186 61.80
10/15/2026 15:40 125 61.81
10/15/2026 15:40 100 61.82
10/15/2026 15:40 100 61.85
10/15/2026 15:40 40 61.88
10/15/2026 15:40 40 61.93
10/15/2026 15:40 40 61.95
10/15/2026 15:39 60 62.00
10/15/2026 15:39 40 62.01
10/15/2026 15:39 1920 62.00
10/15/2026 15:39 40 62.00
10/15/2026 15:39 40 62.01
10/15/2026 15:39 42 62.21
10/15/2026 15:39 20 61.80
10/15/2026 15:39 40 61.80
10/15/2026 15:39 40 61.80
10/15/2026 15:38 751 61.80
10/15/2026 15:38 125 61.79
10/15/2026 15:38 100 61.78
10/15/2026 15:38 40 61.77
10/15/2026 15:38 40 61.71
10/15/2026 15:38 40 61.70
10/15/2026 15:38 20 61.40
10/15/2026 15:38 17 61.36
10/15/2026 15:38 26 61.36
10/15/2026 15:38 114 61.22
10/15/2026 15:37 186 61.22
10/15/2026 15:37 200 61.21
10/15/2026 15:37 10 61.20
10/15/2026 15:37 4 61.20
10/15/2026 15:31 100 61.33
10/15/2026 15:31 6 61.11
10/15/2026 15:31 2 61.11
10/15/2026 15:31 2 60.78
10/15/2026 15:31 2 61.17
10/15/2026 15:30 4 61.50
10/15/2026 15:30 4 61.50
10/15/2026 15:30 25 61.50
10/15/2026 15:30 1 61.26
10/15/2026 15:30 802 61.21