Strata Critical Medical Stock Price History
NASDAQ: SRTAHealth CareMedical/Nursing ServicesUSD
4.53+0.06 (+1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRTA price history at a glance
The price history for Strata Critical Medical (SRTA) on this page begins on November 4, 2019, when the stock closed at $9.75; it most recently closed at $4.53 on October 5, 2026. The highest price in this record is $19.88, reached on February 15, 2021; the latest close is 77.2% below that peak. Across the 6 complete calendar years in the table, SRTA finished higher in 3 and lower in 3. Its best year was 2024 (+35.7%) and its worst was 2022 (-59.5%).
Over roughly 7 years the share price changed -53.5%, a -10.5% compound annual price return (excluding dividends). In the last 12 months alone, SRTA has lost 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $19.88
- Date of high
- Feb 15, 2021
- Low since 2019
- $2.06
- Date of low
- Oct 30, 2023
- 52-week high
- $6.50
- 52-week low
- $3.95
- IPO year
- 2019
- Last close
- $4.53
SRTA returns
1 week
-4.23%
1 month
-13.22%
3 months
-11.35%
6 months
+12.13%
Year to date
-5.82%
1 year
-9.58%
3 years
+104.05%
5 years
-55.85%
SRTA price return, excluding dividends.
SRTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.53 | -8.11% |
| 2025 | 4.93 | +2.92% |
| 2024 | 4.79 | +35.69% |
| 2023 | 3.53 | -1.40% |
| 2022 | 3.58 | -59.46% |
| 2021 | 8.83 | -20.31% |
| 2020 | 11.08 | +12.26% |
| 2019* | 9.87 | +1.23% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SRTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.47 | 4.58 | 4.40 | 4.53 | +1.34% | |
| 4.65 | 4.65 | 4.46 | 4.47 | -4.49% | |
| 4.74 | 4.74 | 4.65 | 4.68 | -1.47% | |
| 4.84 | 4.86 | 4.72 | 4.75 | -1.25% | |
| 4.76 | 4.91 | 4.69 | 4.81 | +1.69% | |
| 4.90 | 4.93 | 4.71 | 4.73 | -2.07% | |
| 5.12 | 5.12 | 4.80 | 4.83 | -5.48% | |
| 5.13 | 5.18 | 5.08 | 5.11 | +0.20% | |
| 5.29 | 5.34 | 5.01 | 5.10 | -2.49% | |
| 5.25 | 5.30 | 5.14 | 5.23 | -1.88% | |
| 5.28 | 5.40 | 5.20 | 5.33 | +1.14% | |
| 5.33 | 5.41 | 5.23 | 5.27 | -2.04% | |
| 5.43 | 5.52 | 5.31 | 5.38 | -1.82% | |
| 5.46 | 5.50 | 5.33 | 5.48 | +1.48% | |
| 5.40 | 5.47 | 5.32 | 5.40 | +1.12% | |
| 5.40 | 5.49 | 5.24 | 5.34 | -0.74% | |
| 5.30 | 5.42 | 5.29 | 5.38 | +3.07% | |
| 5.30 | 5.35 | 5.13 | 5.22 | -1.32% | |
| 5.31 | 5.40 | 5.20 | 5.29 | -1.31% | |
| 5.11 | 5.42 | 5.11 | 5.36 | +3.18% | |
| 5.19 | 5.33 | 5.15 | 5.20 | +1.27% | |
| 5.20 | 5.33 | 5.10 | 5.13 | -1.72% | |
| 5.25 | 5.31 | 5.20 | 5.22 | -1.69% | |
| 5.31 | 5.35 | 5.22 | 5.31 | -0.19% | |
| 5.34 | 5.43 | 5.31 | 5.32 | -0.93% | |
| 5.44 | 5.46 | 5.30 | 5.37 | -0.37% | |
| 5.38 | 5.55 | 5.36 | 5.39 | +0.37% | |
| 5.60 | 5.63 | 5.33 | 5.37 | -5.12% | |
| 5.94 | 5.96 | 5.64 | 5.66 | -5.19% | |
| 6.14 | 6.15 | 5.89 | 5.97 | -3.24% | |
| 6.12 | 6.33 | 6.11 | 6.17 | +0.82% | |
| 6.15 | 6.21 | 6.04 | 6.12 | -1.13% | |
| 6.00 | 6.27 | 6.00 | 6.19 | +3.69% | |
| 6.20 | 6.28 | 5.88 | 5.97 | -4.33% | |
| 6.05 | 6.29 | 6.00 | 6.24 | +4.70% | |
| 5.81 | 6.02 | 5.81 | 5.96 | +1.19% | |
| 5.79 | 5.96 | 5.76 | 5.89 | +3.33% | |
| 5.80 | 5.90 | 5.68 | 5.70 | -3.39% | |
| 5.85 | 5.97 | 5.81 | 5.90 | 0.00% | |
| 5.97 | 6.00 | 5.87 | 5.90 | -1.17% | |
| 6.02 | 6.08 | 5.90 | 5.97 | -1.00% | |
| 6.09 | 6.09 | 5.93 | 6.03 | 0.00% | |
| 5.94 | 6.10 | 5.84 | 6.03 | +1.52% | |
| 5.75 | 5.99 | 5.75 | 5.94 | +2.59% | |
| 5.52 | 5.95 | 5.52 | 5.79 | +3.58% | |
| 5.80 | 5.85 | 5.57 | 5.59 | -4.44% | |
| 5.50 | 5.98 | 5.46 | 5.85 | +5.03% | |
| 5.40 | 5.75 | 5.32 | 5.57 | +0.36% | |
| 5.05 | 5.58 | 5.04 | 5.55 | +10.56% | |
| 5.11 | 5.15 | 4.94 | 5.02 | -1.38% | |
| 4.95 | 5.14 | 4.91 | 5.09 | +4.52% | |
| 5.05 | 5.09 | 4.86 | 4.87 | -4.32% | |
| 5.10 | 5.15 | 5.01 | 5.09 | -0.97% | |
| 5.12 | 5.23 | 4.98 | 5.14 | +1.98% | |
| 5.11 | 5.20 | 4.97 | 5.04 | -0.98% | |
| 5.00 | 5.13 | 5.00 | 5.09 | +0.20% | |
| 5.13 | 5.21 | 5.05 | 5.08 | -1.55% | |
| 5.17 | 5.27 | 5.07 | 5.16 | +1.98% | |
| 5.16 | 5.20 | 5.02 | 5.06 | -1.75% | |
| 5.20 | 5.21 | 5.10 | 5.15 | -1.53% | |
| 5.37 | 5.53 | 5.21 | 5.23 | -3.51% | |
| 5.29 | 5.45 | 5.29 | 5.42 | +2.65% | |
| 5.05 | 5.29 | 5.03 | 5.28 | +5.39% | |
| 5.05 | 5.12 | 5.00 | 5.01 | -1.96% | |
| 5.13 | 5.19 | 5.06 | 5.11 | -0.39% | |
| 5.19 | 5.26 | 5.10 | 5.13 | -0.58% | |
| 5.20 | 5.24 | 5.03 | 5.16 | -1.53% | |
| 5.40 | 5.45 | 5.18 | 5.24 | -3.68% | |
| 5.44 | 5.70 | 5.43 | 5.44 | +0.55% | |
| 5.41 | 5.53 | 5.22 | 5.41 | +2.46% | |
| 5.27 | 5.40 | 5.22 | 5.28 | +0.19% | |
| 5.14 | 5.39 | 5.09 | 5.27 | +1.74% | |
| 5.31 | 5.38 | 5.09 | 5.18 | -2.26% | |
| 5.30 | 5.38 | 5.18 | 5.30 | -1.12% | |
| 5.51 | 5.56 | 5.34 | 5.36 | -2.72% | |
| 5.59 | 5.69 | 5.44 | 5.51 | -1.08% | |
| 5.64 | 5.78 | 5.48 | 5.57 | -3.13% | |
| 5.80 | 5.88 | 5.72 | 5.75 | -2.21% | |
| 5.88 | 5.99 | 5.67 | 5.88 | +1.55% | |
| 5.82 | 5.97 | 5.71 | 5.79 | -0.86% | |
| 5.90 | 6.08 | 5.82 | 5.84 | -0.85% | |
| 5.60 | 6.03 | 5.59 | 5.89 | +8.47% | |
| 5.50 | 5.78 | 5.42 | 5.43 | -1.09% | |
| 5.48 | 5.55 | 5.35 | 5.49 | +0.18% | |
| 5.58 | 5.69 | 5.47 | 5.48 | -2.32% | |
| 5.90 | 5.97 | 5.40 | 5.61 | -4.43% | |
| 5.90 | 5.95 | 5.80 | 5.87 | +1.38% | |
| 6.25 | 6.28 | 5.77 | 5.79 | -7.51% | |
| 6.19 | 6.42 | 6.17 | 6.26 | +0.81% | |
| 6.26 | 6.30 | 6.17 | 6.21 | -0.80% | |
| 6.10 | 6.30 | 6.08 | 6.26 | +2.29% | |
| 6.25 | 6.29 | 6.02 | 6.12 | -3.01% | |
| 6.46 | 6.46 | 6.14 | 6.31 | -2.47% | |
| 6.21 | 6.50 | 6.19 | 6.47 | +3.35% | |
| 6.15 | 6.29 | 6.07 | 6.26 | +1.95% | |
| 6.20 | 6.22 | 6.04 | 6.14 | +0.16% | |
| 5.81 | 6.27 | 5.81 | 6.13 | +5.69% | |
| 5.48 | 5.80 | 5.48 | 5.80 | +4.69% | |
| 5.21 | 5.55 | 5.19 | 5.54 | +6.13% | |
| 5.35 | 5.40 | 5.12 | 5.22 | -2.79% | |
| 5.25 | 5.44 | 5.16 | 5.37 | +2.87% | |
| 5.42 | 5.44 | 5.20 | 5.22 | -4.57% | |
| 5.45 | 5.62 | 5.36 | 5.47 | +0.74% | |
| 5.41 | 5.52 | 5.30 | 5.43 | -0.73% | |
| 5.60 | 5.61 | 5.26 | 5.47 | -3.36% | |
| 5.53 | 5.82 | 5.53 | 5.66 | +1.62% | |
| 5.33 | 5.60 | 5.30 | 5.57 | +4.31% | |
| 5.40 | 5.61 | 5.12 | 5.34 | +0.19% | |
| 5.49 | 5.64 | 5.09 | 5.33 | +10.58% | |
| 4.95 | 5.05 | 4.80 | 4.82 | -1.63% | |
| 5.09 | 5.18 | 4.85 | 4.90 | -3.54% | |
| 5.03 | 5.14 | 4.97 | 5.08 | +1.20% | |
| 4.90 | 5.10 | 4.86 | 5.02 | +2.45% | |
| 5.03 | 5.04 | 4.81 | 4.90 | -3.54% | |
| 4.90 | 5.09 | 4.87 | 5.08 | +2.63% | |
| 4.88 | 5.00 | 4.88 | 4.95 | +0.61% | |
| 4.76 | 4.97 | 4.71 | 4.92 | +3.36% | |
| 5.00 | 5.05 | 4.76 | 4.76 | -4.80% | |
| 4.81 | 5.18 | 4.81 | 5.00 | +4.38% | |
| 4.51 | 4.94 | 4.50 | 4.79 | +5.97% | |
| 4.55 | 4.59 | 4.47 | 4.52 | -1.09% | |
| 4.56 | 4.69 | 4.47 | 4.57 | +1.56% | |
| 4.50 | 4.53 | 4.41 | 4.50 | +0.22% | |
| 4.35 | 4.50 | 4.33 | 4.49 | +3.70% | |
| 4.14 | 4.35 | 4.14 | 4.33 | +5.10% | |
| 4.00 | 4.15 | 3.95 | 4.12 | +1.98% | |
| 4.06 | 4.09 | 4.00 | 4.04 | -0.25% | |
| 4.10 | 4.15 | 4.03 | 4.05 | -1.94% | |
| 4.15 | 4.24 | 4.08 | 4.13 | +1.72% | |
| 4.14 | 4.22 | 3.98 | 4.06 | -3.33% | |
| 4.15 | 4.34 | 4.15 | 4.20 | +1.20% | |
| 4.15 | 4.19 | 4.04 | 4.15 | -0.72% | |
| 4.25 | 4.28 | 4.17 | 4.18 | 0.00% | |
| 4.08 | 4.25 | 4.06 | 4.18 | +3.21% | |
| 4.15 | 4.15 | 4.05 | 4.05 | -2.17% | |
| 4.25 | 4.26 | 4.09 | 4.14 | -2.59% | |
| 4.35 | 4.40 | 4.25 | 4.25 | -2.97% | |
| 4.61 | 4.69 | 4.36 | 4.38 | +1.74% | |
| 4.30 | 4.33 | 4.20 | 4.31 | -0.58% | |
| 4.18 | 4.38 | 4.12 | 4.33 | +3.84% | |
| 4.35 | 4.40 | 4.15 | 4.17 | -4.14% | |
| 4.24 | 4.43 | 4.20 | 4.35 | +0.93% | |
| 4.55 | 4.58 | 4.30 | 4.31 | -6.30% | |
| 4.59 | 4.61 | 4.47 | 4.60 | +1.10% | |
| 4.60 | 4.69 | 4.48 | 4.55 | -0.22% | |
| 4.66 | 4.73 | 4.51 | 4.56 | -2.04% | |
| 4.65 | 4.73 | 4.53 | 4.66 | -1.38% | |
| 4.60 | 4.75 | 4.60 | 4.72 | +1.51% | |
| 4.57 | 4.76 | 4.56 | 4.65 | +1.75% | |
| 4.50 | 4.59 | 4.35 | 4.57 | +0.66% | |
| 4.50 | 4.65 | 4.47 | 4.54 | -4.42% | |
| 4.84 | 4.85 | 4.65 | 4.75 | -2.86% | |
| 4.85 | 5.07 | 4.81 | 4.89 | +1.87% | |
| 4.90 | 5.01 | 4.43 | 4.80 | +6.90% | |
| 4.20 | 4.54 | 4.16 | 4.49 | +4.91% | |
| 4.35 | 4.41 | 4.24 | 4.28 | -3.39% | |
| 4.25 | 4.45 | 4.24 | 4.43 | +3.99% | |
| 4.25 | 4.35 | 4.20 | 4.26 | +1.43% | |
| 4.32 | 4.37 | 4.18 | 4.20 | -2.78% | |
| 4.45 | 4.54 | 4.28 | 4.32 | -4.00% | |
| 4.56 | 4.69 | 4.45 | 4.50 | -2.17% | |
| 4.55 | 4.61 | 4.41 | 4.60 | -0.43% | |
| 4.51 | 4.70 | 4.45 | 4.62 | +3.36% | |
| 4.59 | 4.70 | 4.40 | 4.47 | -2.61% | |
| 4.40 | 4.66 | 4.40 | 4.59 | +4.32% | |
| 4.50 | 4.52 | 4.26 | 4.40 | -1.12% | |
| 4.60 | 4.62 | 4.40 | 4.45 | -2.20% | |
| 4.68 | 4.80 | 4.55 | 4.55 | -2.78% | |
| 4.72 | 4.74 | 4.60 | 4.68 | -1.27% | |
| 4.45 | 4.77 | 4.45 | 4.74 | +7.73% | |
| 4.65 | 4.72 | 4.37 | 4.40 | -6.18% | |
| 4.87 | 4.94 | 4.55 | 4.69 | -2.70% | |
| 4.73 | 4.97 | 4.72 | 4.82 | +2.12% | |
| 4.86 | 4.92 | 4.70 | 4.72 | -3.28% | |
| 4.97 | 5.15 | 4.85 | 4.88 | -3.75% | |
| 4.95 | 5.10 | 4.85 | 5.07 | +2.22% | |
| 5.10 | 5.10 | 4.94 | 4.96 | -1.59% | |
| 4.95 | 5.07 | 4.95 | 5.04 | +1.41% | |
| 5.47 | 5.47 | 4.97 | 4.97 | -9.14% | |
| 5.61 | 5.70 | 5.42 | 5.47 | -3.36% | |
| 5.70 | 5.95 | 5.63 | 5.66 | +0.18% | |
| 5.76 | 5.83 | 5.42 | 5.65 | -1.57% | |
| 5.75 | 6.00 | 5.68 | 5.74 | -3.69% | |
| 5.66 | 6.00 | 5.55 | 5.96 | +4.01% | |
| 5.56 | 5.90 | 5.53 | 5.73 | +2.87% | |
| 5.45 | 5.64 | 5.45 | 5.57 | +3.15% | |
| 5.89 | 5.89 | 5.21 | 5.40 | -6.74% | |
| 5.66 | 5.81 | 5.51 | 5.79 | +1.94% | |
| 5.77 | 5.85 | 5.66 | 5.68 | -0.70% | |
| 5.84 | 5.98 | 5.66 | 5.72 | -2.72% | |
| 5.87 | 5.97 | 5.73 | 5.88 | -0.34% | |
| 5.67 | 5.90 | 5.56 | 5.90 | +4.61% | |
| 4.95 | 5.70 | 4.95 | 5.64 | +14.40% | |
| 4.85 | 4.95 | 4.75 | 4.93 | +2.49% | |
| 4.85 | 4.89 | 4.77 | 4.81 | -0.82% | |
| 4.85 | 4.95 | 4.81 | 4.85 | +0.21% | |
| 4.85 | 5.04 | 4.80 | 4.84 | -0.62% | |
| 4.98 | 4.98 | 4.85 | 4.87 | -2.21% | |
| 5.03 | 5.09 | 4.95 | 4.98 | -1.39% | |
| 5.22 | 5.22 | 5.02 | 5.05 | -3.81% | |
| 5.17 | 5.44 | 5.16 | 5.25 | +2.34% | |
| 5.20 | 5.21 | 4.99 | 5.13 | -1.54% | |
| 5.20 | 5.34 | 5.13 | 5.21 | +1.56% | |
| 5.33 | 5.42 | 5.12 | 5.13 | -3.57% | |
| 5.00 | 5.36 | 5.00 | 5.32 | +4.52% | |
| 5.14 | 5.25 | 5.07 | 5.09 | -0.59% | |
| 5.25 | 5.37 | 5.11 | 5.12 | -2.66% | |
| 4.65 | 5.32 | 4.61 | 5.26 | +13.85% | |
| 4.52 | 4.70 | 4.52 | 4.62 | +1.76% | |
| 4.35 | 4.55 | 4.35 | 4.54 | +3.65% | |
| 4.40 | 4.45 | 4.37 | 4.38 | +0.69% | |
| 4.37 | 4.49 | 4.33 | 4.35 | -1.14% | |
| 4.44 | 4.55 | 4.35 | 4.40 | -0.90% | |
| 4.22 | 4.47 | 4.21 | 4.44 | +6.22% | |
| 4.25 | 4.39 | 4.17 | 4.18 | -0.24% | |
| 4.30 | 4.35 | 4.17 | 4.19 | -3.46% | |
| 4.34 | 4.38 | 4.32 | 4.34 | +0.93% | |
| 4.27 | 4.34 | 4.25 | 4.30 | +1.65% | |
| 4.25 | 4.27 | 4.11 | 4.23 | -0.70% | |
| 4.25 | 4.29 | 4.17 | 4.26 | +1.43% | |
| 4.00 | 4.29 | 4.00 | 4.20 | +4.22% | |
| 4.30 | 4.38 | 4.02 | 4.03 | -4.50% | |
| 4.41 | 4.44 | 4.21 | 4.22 | -4.31% | |
| 4.39 | 4.42 | 4.14 | 4.41 | -0.90% | |
| 4.78 | 4.85 | 4.30 | 4.45 | -7.10% | |
| 4.79 | 4.89 | 4.61 | 4.79 | -2.04% | |
| 5.05 | 5.12 | 4.86 | 4.89 | -4.12% | |
| 5.07 | 5.42 | 5.02 | 5.10 | +1.19% | |
| 4.80 | 5.05 | 4.80 | 5.04 | +3.92% | |
| 4.77 | 4.90 | 4.57 | 4.85 | +9.48% | |
| 4.60 | 4.64 | 4.27 | 4.43 | -4.73% | |
| 4.65 | 4.77 | 4.47 | 4.65 | +0.65% | |
| 4.74 | 4.82 | 4.60 | 4.62 | -2.12% | |
| 4.95 | 5.10 | 4.71 | 4.72 | -7.45% | |
| 5.06 | 5.25 | 4.91 | 5.10 | +1.39% | |
| 5.09 | 5.13 | 4.88 | 5.03 | -1.18% | |
| 5.03 | 5.15 | 4.94 | 5.09 | +0.79% | |
| 4.92 | 5.14 | 4.85 | 5.05 | +2.43% | |
| 5.01 | 5.02 | 4.73 | 4.93 | -1.60% | |
| 5.05 | 5.10 | 4.92 | 5.01 | -0.40% | |
| 5.14 | 5.21 | 5.01 | 5.03 | 0.00% | |
| 4.90 | 5.15 | 4.82 | 5.03 | +2.44% | |
| 5.00 | 5.11 | 4.77 | 4.91 | -1.60% | |
| 5.21 | 5.21 | 4.98 | 4.99 | -4.22% | |
| 5.11 | 5.22 | 5.02 | 5.21 | +4.41% | |
| 5.00 | 5.13 | 4.88 | 4.99 | -1.77% | |
| 5.25 | 5.38 | 5.06 | 5.08 | -3.05% | |
| 5.70 | 5.96 | 5.17 | 5.24 | -5.92% | |
| 4.82 | 5.63 | 4.75 | 5.57 | +13.21% | |
| 4.86 | 4.94 | 4.84 | 4.92 | +4.46% | |
| 5.05 | 5.09 | 4.70 | 4.71 | -5.99% | |
| 4.95 | 5.03 | 4.87 | 5.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRTA chart for longer ranges.