TipRanks
Go Ultimate55% OFF

Strattec Security (SS8) Historical Prices

DE:SS8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.5056.5056.5056.5056.50+0.00%00.00
Oct 29, 202656.5056.5056.5056.5056.50+0.00%00.00
Oct 28, 202656.5056.5056.5056.5056.50+2.73%00.00
Oct 27, 202655.0055.0055.0055.0055.00+1.85%00.00
Oct 26, 202654.0054.0054.0054.0054.00+0.93%00.00
Oct 23, 202653.5053.5053.5053.5053.50+2.88%00.00
Oct 22, 202652.0052.0052.0052.0052.00-3.70%00.00
Oct 21, 202654.0054.0054.0054.0054.00+1.89%00.00
Oct 20, 202653.0053.0053.0053.0053.00-2.75%00.00
Oct 19, 202654.5054.5054.5054.5054.50+0.00%00.00
Oct 16, 202654.5054.5054.5054.5054.50+1.87%00.00
Oct 15, 202653.5053.5053.5053.5053.50-4.46%00.00
Oct 14, 202656.0056.0056.0056.0056.00+0.00%00.00
Oct 13, 202656.0056.0056.0056.0056.00-1.75%00.00
Oct 12, 202657.0057.0057.0057.0057.00+0.00%00.00
Oct 09, 202657.0057.0057.0057.0057.00-0.87%00.00
Oct 08, 202657.5057.5057.5057.5057.50-1.71%00.00
Oct 07, 202658.5058.5058.5058.5058.50+0.00%00.00
Oct 06, 202658.5058.5058.5058.5058.50+0.86%00.00
Oct 05, 202658.0058.0058.0058.0058.00+0.00%00.00
Oct 02, 202658.0058.0058.0058.0058.00+0.87%00.00
Oct 01, 202657.5057.5057.5057.5057.50-0.86%00.00
Sep 30, 202658.0058.0058.0058.0058.00+0.00%00.00
Sep 29, 202658.0058.0058.0058.0058.00+0.00%00.00
Sep 28, 202658.0058.0058.0058.0058.00+0.87%00.00
Sep 25, 202657.5057.5057.5057.5057.50-1.71%00.00
Sep 24, 202658.5058.5058.5058.5058.50+0.00%00.00
Sep 23, 202658.5058.5058.5058.5058.50+0.86%00.00
Sep 22, 202658.0058.0058.0058.0058.00-1.69%00.00
Sep 21, 202659.0059.0059.0059.0059.00-0.84%00.00
Sep 18, 202659.5059.5059.5059.5059.50+0.00%00.00
Sep 17, 202659.5059.5059.5059.5059.50+0.00%00.00
Sep 16, 202659.5059.5059.5059.5059.50-3.25%00.00
Sep 15, 202661.5061.5061.5061.5061.50+0.82%00.00
Sep 14, 202661.0061.0061.0061.0061.00+0.00%50Infinity
Sep 11, 202661.0061.0061.0061.0061.00-1.61%0NaN
Sep 10, 202662.0062.0062.0062.0062.00-2.36%0NaN
Sep 09, 202663.5063.5063.5063.5063.50-3.05%0NaN
Sep 08, 202665.5065.5065.5065.5065.50+0.77%0NaN
Sep 07, 202665.0065.0065.0065.0065.00+2.36%0NaN
Sep 04, 202663.5063.5063.5063.5063.50+1.60%0NaN
Sep 03, 202662.5062.5062.5062.5062.50+5.04%0NaN
Sep 02, 202659.5059.5059.5059.5059.50-0.83%0NaN
Sep 01, 202660.0060.0060.0060.0060.00-6.98%0NaN
Aug 31, 202664.5064.5064.5064.5064.50+7.50%0NaN
Aug 28, 202660.0060.0060.0060.0060.00-3.23%0NaN
Aug 27, 202662.0062.0062.0062.0062.00-8.15%0NaN
Aug 26, 202667.5067.5067.5067.5067.50+1.50%0NaN
Aug 25, 202666.5066.5066.5066.5066.50-3.62%0NaN
Aug 24, 202669.0069.0069.0069.0069.00+2.22%0NaN