Stryker Corporation (SYK)
NYSE: SYK · Real-Time Price · USD
377.79
-14.94 (-3.80%)
At close: Aug 1, 2025, 4:00 PM
377.01
-0.78 (-0.21%)
After-hours: Aug 1, 2025, 7:54 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 372.32 | 383.09 | 372.32 | 377.79 | 377.79 | -3.80% | 2,970,531 |
| Jul 31, 2025 | 398.27 | 401.99 | 392.07 | 392.73 | 392.73 | -1.92% | 2,343,828 |
| Jul 30, 2025 | 398.75 | 403.22 | 398.00 | 400.41 | 400.41 | -0.04% | 1,077,448 |
| Jul 29, 2025 | 402.00 | 403.92 | 399.31 | 400.57 | 400.57 | -0.03% | 970,495 |
| Jul 28, 2025 | 402.59 | 404.14 | 399.25 | 400.69 | 400.69 | -0.70% | 888,447 |
| Jul 25, 2025 | 397.83 | 403.79 | 396.40 | 403.53 | 403.53 | 1.73% | 963,692 |
| Jul 24, 2025 | 401.10 | 402.63 | 396.30 | 396.66 | 396.66 | -1.07% | 1,711,809 |
| Jul 23, 2025 | 399.40 | 404.87 | 393.19 | 400.93 | 400.93 | 1.46% | 1,464,452 |
| Jul 22, 2025 | 389.62 | 395.70 | 389.52 | 395.15 | 395.15 | 2.02% | 1,016,458 |
| Jul 21, 2025 | 388.06 | 391.56 | 386.67 | 387.32 | 387.32 | -0.53% | 791,729 |
| Jul 18, 2025 | 391.17 | 393.00 | 387.86 | 389.40 | 389.40 | 0.13% | 1,716,294 |
| Jul 17, 2025 | 389.10 | 392.05 | 385.19 | 388.90 | 388.90 | -0.50% | 1,039,862 |
| Jul 16, 2025 | 391.38 | 391.42 | 385.93 | 390.87 | 390.87 | 0.07% | 1,067,838 |
| Jul 15, 2025 | 392.77 | 392.77 | 387.63 | 390.59 | 390.59 | -0.22% | 1,432,081 |
| Jul 14, 2025 | 387.92 | 392.95 | 386.04 | 391.46 | 391.46 | 0.51% | 1,266,802 |
| Jul 11, 2025 | 392.10 | 392.99 | 387.44 | 389.46 | 389.46 | -1.35% | 825,143 |
| Jul 10, 2025 | 392.94 | 397.46 | 390.91 | 394.77 | 394.77 | 0.69% | 1,167,761 |
| Jul 9, 2025 | 391.11 | 392.79 | 387.14 | 392.05 | 392.05 | 0.65% | 871,886 |
| Jul 8, 2025 | 390.00 | 393.73 | 388.60 | 389.50 | 389.50 | -0.77% | 1,195,349 |
| Jul 7, 2025 | 394.22 | 395.27 | 390.17 | 392.51 | 392.51 | -0.70% | 1,310,299 |
| Jul 3, 2025 | 393.63 | 395.50 | 390.31 | 395.28 | 395.28 | 0.89% | 536,295 |
| Jul 2, 2025 | 394.75 | 396.82 | 388.21 | 391.81 | 391.81 | -1.24% | 1,134,097 |
| Jul 1, 2025 | 394.78 | 399.74 | 392.59 | 396.74 | 396.74 | 0.28% | 1,200,604 |
| Jun 30, 2025 | 393.77 | 395.87 | 390.71 | 395.63 | 395.63 | 0.53% | 1,151,594 |
| Jun 27, 2025 | 390.40 | 396.15 | 390.05 | 393.55 | 392.72 | 0.81% | 2,216,569 |
| Jun 26, 2025 | 393.00 | 396.25 | 388.86 | 390.40 | 389.57 | -0.47% | 1,473,338 |
| Jun 25, 2025 | 385.27 | 393.26 | 385.27 | 392.23 | 391.40 | 1.49% | 1,916,019 |
| Jun 24, 2025 | 381.80 | 388.12 | 377.64 | 386.46 | 385.64 | 1.93% | 1,746,009 |
| Jun 23, 2025 | 375.13 | 379.49 | 372.48 | 379.16 | 378.36 | 0.96% | 1,281,763 |
| Jun 20, 2025 | 374.89 | 377.90 | 373.78 | 375.56 | 374.76 | 0.62% | 2,014,463 |
| Jun 18, 2025 | 374.07 | 376.64 | 372.05 | 373.26 | 372.47 | -0.03% | 854,682 |
| Jun 17, 2025 | 376.44 | 376.99 | 370.85 | 373.37 | 372.58 | -0.99% | 1,338,140 |
| Jun 16, 2025 | 379.13 | 381.62 | 375.96 | 377.12 | 376.32 | -0.05% | 965,108 |
| Jun 13, 2025 | 377.22 | 382.35 | 376.79 | 377.30 | 376.50 | -0.84% | 876,067 |
| Jun 12, 2025 | 381.29 | 381.59 | 378.02 | 380.49 | 379.68 | -0.15% | 877,928 |
| Jun 11, 2025 | 385.07 | 385.42 | 379.80 | 381.08 | 380.27 | -1.03% | 792,353 |
| Jun 10, 2025 | 383.05 | 386.29 | 381.84 | 385.05 | 384.23 | 0.72% | 952,233 |
| Jun 9, 2025 | 383.51 | 384.03 | 377.60 | 382.28 | 381.47 | -0.42% | 943,524 |
| Jun 6, 2025 | 385.42 | 388.69 | 382.80 | 383.89 | 383.08 | 0.21% | 709,048 |
| Jun 5, 2025 | 384.60 | 384.60 | 381.66 | 383.10 | 382.29 | 0.14% | 904,813 |
| Jun 4, 2025 | 382.28 | 383.83 | 380.59 | 382.55 | 381.74 | 0.40% | 838,129 |
| Jun 3, 2025 | 378.94 | 382.13 | 377.61 | 381.01 | 380.20 | 0.04% | 1,100,352 |
| Jun 2, 2025 | 379.56 | 381.07 | 375.55 | 380.86 | 380.05 | -0.47% | 852,663 |
| May 30, 2025 | 381.80 | 384.16 | 378.47 | 382.64 | 381.83 | 0.08% | 1,993,145 |
| May 29, 2025 | 381.28 | 384.66 | 378.48 | 382.35 | 381.54 | 0.52% | 840,283 |
| May 28, 2025 | 381.96 | 385.35 | 379.73 | 380.39 | 379.58 | -0.88% | 1,158,247 |
| May 27, 2025 | 380.72 | 385.40 | 380.00 | 383.78 | 382.97 | 1.90% | 1,099,109 |
| May 23, 2025 | 375.55 | 379.53 | 371.27 | 376.62 | 375.82 | -0.44% | 1,579,806 |
| May 22, 2025 | 378.14 | 380.62 | 375.86 | 378.28 | 377.48 | -0.39% | 1,049,006 |
| May 21, 2025 | 387.55 | 388.62 | 379.16 | 379.75 | 378.95 | -2.52% | 1,459,720 |