Skip to main content
Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
8.66
-0.72 (-7.68%)
At close: Dec 5, 2025, 4:00 PM EST
8.83
+0.17 (1.96%)
After-hours: Dec 5, 2025, 7:42 PM EST

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.209.248.488.668.66-7.68%148,779
Dec 4, 20258.229.387.399.389.387.82%263,374
Dec 3, 20257.758.917.158.708.7019.21%175,077
Dec 2, 20258.008.017.217.307.30-8.95%209,518
Dec 1, 20258.508.657.808.028.02-12.82%224,753
Nov 28, 20258.659.368.659.199.193.73%22,374
Nov 26, 20258.389.058.308.868.863.06%52,549
Nov 25, 20258.808.938.438.608.60-1.71%47,508
Nov 24, 20258.208.758.108.758.753.76%72,292
Nov 21, 20258.308.728.208.438.43-0.39%39,703
Nov 20, 20258.809.068.258.478.47-6.97%140,610
Nov 19, 20258.789.468.779.109.102.25%58,883
Nov 18, 20258.449.008.408.908.904.69%48,431
Nov 17, 20258.609.468.508.508.50-6.05%89,495
Nov 14, 20259.089.978.929.059.05-2.60%76,147
Nov 13, 20258.229.428.189.299.2914.56%146,996
Nov 12, 20258.008.407.818.118.11-0.27%77,533
Nov 11, 20258.008.307.808.138.130.87%73,572
Nov 10, 20258.138.607.938.068.06-1.25%76,201
Nov 7, 20259.009.087.808.168.16-13.36%127,266
Nov 6, 20259.719.899.119.429.42-4.26%54,227
Nov 5, 202510.5010.509.509.849.84-3.52%50,308
Nov 4, 202510.9011.0510.2010.2010.20-7.27%54,960
Nov 3, 202511.2011.2010.1011.0011.00-1.79%90,856
Oct 31, 202511.4012.0510.9011.2011.20-3.45%101,615
Oct 30, 202510.3011.7010.2011.6011.6010.48%85,465
Oct 29, 202511.1011.1010.3010.5010.50-4.98%47,792
Oct 28, 202511.5011.5010.7511.0511.05-4.74%52,456
Oct 27, 202510.4011.7510.2011.6011.6010.48%122,789
Oct 24, 202510.9011.0010.1510.5010.50-0.94%67,272
Oct 23, 202511.6012.4510.5010.6010.60-8.62%79,346
Oct 22, 202511.6011.9010.9011.6011.60-3.33%119,062
Oct 21, 202511.9013.1011.0012.0012.005.26%295,570
Oct 20, 202510.3011.8010.2011.4011.4012.87%287,553
Oct 17, 20259.2011.209.2010.1010.1014.68%493,327
Oct 16, 20258.109.888.048.818.8112.91%1,035,238
Oct 15, 20258.108.267.717.807.80-2.50%90,192
Oct 14, 20258.178.478.008.008.00-3.43%41,746
Oct 13, 20258.398.607.948.288.283.07%54,626
Oct 10, 20258.538.807.888.048.04-6.00%107,126
Oct 9, 20258.548.908.548.558.550.15%55,357
Oct 8, 20258.258.728.258.548.541.35%18,411
Oct 7, 20258.558.928.318.428.42-3.25%47,938
Oct 6, 20258.909.268.608.718.71-4.17%58,396
Oct 3, 20258.809.508.719.099.090.69%61,297
Oct 2, 20258.909.128.609.029.02-0.08%31,466
Oct 1, 20258.419.458.419.039.033.98%61,838
Sep 30, 20258.808.848.498.688.68-0.75%19,315
Sep 29, 20258.689.008.638.758.75-1.31%37,129
Sep 26, 20258.608.968.508.878.872.34%40,654
Sep 25, 20258.508.888.408.668.66-1.22%23,754
Sep 24, 20258.639.108.308.778.775.87%61,371
Sep 23, 20258.909.108.258.288.28-6.93%72,851
Sep 22, 20258.889.188.568.908.900.39%18,742
Sep 19, 20258.509.088.428.878.87-1.79%48,723
Sep 18, 20258.609.108.479.039.035.88%61,684
Sep 17, 20258.809.058.348.538.53-4.36%53,194
Sep 16, 20258.889.108.808.928.920.38%30,962
Sep 15, 20258.609.088.608.888.881.29%23,657
Sep 12, 20259.489.608.558.778.77-9.60%53,094
Sep 11, 20259.1810.109.109.709.706.55%47,809
Sep 10, 20259.209.999.009.109.10-6.21%77,484
Sep 9, 20259.509.829.459.719.71-1.18%38,810
Sep 8, 202510.3010.309.009.829.82-7.33%97,354
Sep 5, 202510.2011.8010.1010.6010.603.92%109,645
Sep 4, 20259.9010.409.5010.2010.200.99%53,540
Sep 3, 20259.7210.709.6510.1010.106.20%74,145
Sep 2, 20258.6010.308.609.519.5110.96%115,611
Aug 29, 20258.959.088.508.578.57-4.28%26,257
Aug 28, 20259.109.248.908.958.95-0.91%17,091
Aug 27, 20258.909.218.909.049.040.46%54,272
Aug 26, 20258.359.088.299.009.007.53%56,271
Aug 25, 20258.608.808.368.378.37-2.48%47,626
Aug 22, 20258.368.808.328.588.581.20%46,480
Aug 21, 20258.609.198.418.488.48-1.95%21,732
Aug 20, 20258.429.278.138.658.650.31%40,327
Aug 19, 20259.109.308.418.628.62-5.79%23,577
Aug 18, 20258.509.598.059.159.154.19%65,534
Aug 15, 20257.869.607.808.788.7812.55%131,389
Aug 14, 20257.707.877.657.807.801.05%34,209
Aug 13, 20257.808.017.717.727.72-1.49%39,640
Aug 12, 20257.658.307.657.847.841.44%21,312
Aug 11, 20258.008.007.607.737.73-3.71%30,153
Aug 8, 20258.048.407.988.028.020.30%31,124
Aug 7, 20258.008.207.938.008.00-2.16%18,665
Aug 6, 20258.048.708.008.188.180.58%26,325
Aug 5, 20258.278.618.008.138.13-1.70%34,689
Aug 4, 20258.108.388.008.278.272.11%14,642
Aug 1, 20258.008.467.978.108.100.58%23,354
Jul 31, 20258.609.008.008.058.05-8.44%27,992
Jul 30, 20258.309.098.308.808.804.71%37,710
Jul 29, 20258.809.008.308.408.40-1.65%36,171
Jul 28, 20258.909.258.548.548.54-3.74%57,661
Jul 25, 20259.309.568.718.878.87-3.04%36,214
Jul 24, 20258.7010.108.709.159.155.85%140,590
Jul 23, 20258.638.848.398.648.640.86%40,707
Jul 22, 20258.118.828.118.578.577.13%93,295
Jul 21, 20257.628.997.608.008.005.26%132,274
Jul 18, 20257.668.007.607.607.60-0.77%20,646
Jul 17, 20257.758.307.667.667.661.20%50,041