Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
21.31
+1.61 (8.17%)
At close: Mar 4, 2026, 4:00 PM EST
20.15
-1.16 (-5.44%)
After-hours: Mar 4, 2026, 6:38 PM EST
Sutro Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.92 | 21.42 | 19.74 | 21.31 | 21.31 | 8.17% | 198,642 |
| Mar 3, 2026 | 19.76 | 20.52 | 18.65 | 19.70 | 19.70 | -4.11% | 90,919 |
| Mar 2, 2026 | 19.82 | 20.78 | 18.85 | 20.55 | 20.55 | 0.37% | 82,223 |
| Feb 27, 2026 | 20.00 | 20.93 | 19.61 | 20.47 | 20.47 | - | 94,617 |
| Feb 26, 2026 | 20.27 | 20.59 | 19.17 | 20.47 | 20.47 | 0.15% | 41,240 |
| Feb 25, 2026 | 19.49 | 20.47 | 19.31 | 20.44 | 20.44 | 4.87% | 80,499 |
| Feb 24, 2026 | 18.50 | 19.97 | 18.22 | 19.49 | 19.49 | 5.92% | 93,950 |
| Feb 23, 2026 | 18.46 | 19.39 | 17.52 | 18.40 | 18.40 | -0.11% | 75,512 |
| Feb 20, 2026 | 19.37 | 19.90 | 18.23 | 18.42 | 18.42 | -5.83% | 122,010 |
| Feb 19, 2026 | 17.39 | 19.90 | 16.74 | 19.56 | 19.56 | 12.22% | 218,331 |
| Feb 18, 2026 | 16.67 | 18.70 | 16.30 | 17.43 | 17.43 | 4.78% | 161,511 |
| Feb 17, 2026 | 16.39 | 16.76 | 15.59 | 16.64 | 16.64 | 2.94% | 116,999 |
| Feb 13, 2026 | 15.62 | 17.45 | 15.41 | 16.16 | 16.16 | 3.46% | 138,100 |
| Feb 12, 2026 | 15.94 | 16.11 | 15.48 | 15.62 | 15.62 | -0.70% | 112,391 |
| Feb 11, 2026 | 15.28 | 16.07 | 15.28 | 15.73 | 15.73 | 0.58% | 140,210 |
| Feb 10, 2026 | 17.01 | 17.80 | 15.00 | 15.64 | 15.64 | 11.87% | 559,292 |
| Feb 9, 2026 | 15.27 | 15.47 | 13.88 | 13.98 | 13.98 | -9.92% | 63,043 |
| Feb 6, 2026 | 14.85 | 16.24 | 14.27 | 15.52 | 15.52 | 6.30% | 108,880 |
| Feb 5, 2026 | 14.66 | 15.55 | 12.85 | 14.60 | 14.60 | -1.95% | 68,025 |
| Feb 4, 2026 | 14.81 | 15.15 | 13.50 | 14.89 | 14.89 | 0.40% | 101,066 |
| Feb 3, 2026 | 15.10 | 15.89 | 14.61 | 14.83 | 14.83 | -1.79% | 81,693 |
| Feb 2, 2026 | 14.75 | 15.76 | 14.44 | 15.10 | 15.10 | 1.00% | 104,368 |
| Jan 30, 2026 | 14.70 | 15.13 | 13.92 | 14.95 | 14.95 | 0.20% | 93,524 |
| Jan 29, 2026 | 15.70 | 15.75 | 14.75 | 14.92 | 14.92 | -4.42% | 87,678 |
| Jan 28, 2026 | 16.53 | 16.91 | 15.45 | 15.61 | 15.61 | -6.08% | 95,883 |
| Jan 27, 2026 | 15.47 | 16.77 | 15.01 | 16.62 | 16.62 | 6.27% | 72,385 |
| Jan 26, 2026 | 15.02 | 15.73 | 14.08 | 15.64 | 15.64 | 3.92% | 64,277 |
| Jan 23, 2026 | 16.19 | 16.74 | 15.02 | 15.05 | 15.05 | -7.78% | 71,069 |
| Jan 22, 2026 | 15.93 | 17.33 | 15.66 | 16.32 | 16.32 | 3.29% | 131,775 |
| Jan 21, 2026 | 14.90 | 15.99 | 14.46 | 15.80 | 15.80 | 5.90% | 274,377 |
| Jan 20, 2026 | 14.19 | 15.07 | 13.93 | 14.92 | 14.92 | 7.96% | 201,459 |
| Jan 16, 2026 | 13.01 | 14.21 | 12.59 | 13.82 | 13.82 | 5.74% | 98,622 |
| Jan 15, 2026 | 12.69 | 13.07 | 12.00 | 13.07 | 13.07 | 3.24% | 139,819 |
| Jan 14, 2026 | 10.70 | 12.74 | 10.66 | 12.66 | 12.66 | 19.10% | 244,191 |
| Jan 13, 2026 | 11.28 | 11.83 | 10.52 | 10.63 | 10.63 | -6.18% | 101,143 |
| Jan 12, 2026 | 12.32 | 12.78 | 11.02 | 11.33 | 11.33 | -7.36% | 157,848 |
| Jan 9, 2026 | 11.93 | 13.30 | 11.88 | 12.23 | 12.23 | 4.09% | 204,679 |
| Jan 8, 2026 | 11.70 | 11.99 | 11.14 | 11.75 | 11.75 | - | 155,952 |
| Jan 7, 2026 | 11.40 | 12.32 | 11.24 | 11.75 | 11.75 | 2.00% | 123,996 |
| Jan 6, 2026 | 10.78 | 11.52 | 10.78 | 11.52 | 11.52 | 5.98% | 67,774 |
| Jan 5, 2026 | 10.95 | 11.59 | 10.15 | 10.87 | 10.87 | -0.82% | 66,213 |
| Jan 2, 2026 | 11.50 | 11.74 | 10.60 | 10.96 | 10.96 | -5.27% | 69,895 |
| Dec 31, 2025 | 11.71 | 12.18 | 11.47 | 11.57 | 11.57 | -0.86% | 113,375 |
| Dec 30, 2025 | 11.12 | 11.92 | 11.03 | 11.67 | 11.67 | 5.14% | 144,798 |
| Dec 29, 2025 | 11.28 | 11.36 | 11.00 | 11.10 | 11.10 | -3.39% | 101,413 |
| Dec 26, 2025 | 10.73 | 12.00 | 10.73 | 11.49 | 11.49 | 6.88% | 106,485 |
| Dec 24, 2025 | 10.35 | 10.83 | 10.20 | 10.75 | 10.75 | 3.56% | 40,237 |
| Dec 23, 2025 | 10.31 | 10.61 | 10.09 | 10.38 | 10.38 | 0.10% | 49,554 |
| Dec 22, 2025 | 9.83 | 11.09 | 9.72 | 10.37 | 10.37 | 3.91% | 89,028 |
| Dec 19, 2025 | 8.94 | 10.15 | 8.49 | 9.98 | 9.98 | 11.76% | 320,291 |
| Dec 18, 2025 | 9.01 | 9.25 | 8.66 | 8.93 | 8.93 | -2.19% | 59,705 |
| Dec 17, 2025 | 9.95 | 9.95 | 8.77 | 9.13 | 9.13 | -6.93% | 90,004 |
| Dec 16, 2025 | 9.90 | 10.09 | 9.63 | 9.81 | 9.81 | -1.21% | 99,395 |
| Dec 15, 2025 | 9.79 | 10.10 | 9.53 | 9.93 | 9.93 | 1.02% | 64,031 |
| Dec 12, 2025 | 9.78 | 10.10 | 9.53 | 9.83 | 9.83 | 0.20% | 121,570 |
| Dec 11, 2025 | 8.92 | 9.82 | 8.79 | 9.81 | 9.81 | 9.00% | 86,172 |
| Dec 10, 2025 | 8.38 | 9.17 | 8.23 | 9.00 | 9.00 | 6.01% | 127,609 |
| Dec 9, 2025 | 8.45 | 8.63 | 8.12 | 8.49 | 8.49 | -0.06% | 120,541 |
| Dec 8, 2025 | 8.62 | 8.75 | 7.88 | 8.50 | 8.50 | -1.91% | 90,313 |
| Dec 5, 2025 | 9.20 | 9.24 | 8.48 | 8.66 | 8.66 | -7.68% | 149,346 |
| Dec 4, 2025 | 8.22 | 9.38 | 7.39 | 9.38 | 9.38 | 7.82% | 264,342 |
| Dec 3, 2025 | 7.75 | 8.91 | 7.15 | 8.70 | 8.70 | 19.21% | 176,063 |
| Dec 2, 2025 | 8.00 | 8.01 | 7.21 | 7.30 | 7.30 | -8.95% | 209,590 |
| Dec 1, 2025 | 8.50 | 8.65 | 7.80 | 8.02 | 8.02 | -12.82% | 224,753 |
| Nov 28, 2025 | 8.65 | 9.36 | 8.65 | 9.19 | 9.19 | 3.73% | 22,374 |
| Nov 26, 2025 | 8.38 | 9.05 | 8.30 | 8.86 | 8.86 | 3.06% | 52,549 |
| Nov 25, 2025 | 8.80 | 8.93 | 8.43 | 8.60 | 8.60 | -1.71% | 47,508 |
| Nov 24, 2025 | 8.20 | 8.75 | 8.10 | 8.75 | 8.75 | 3.76% | 72,292 |
| Nov 21, 2025 | 8.30 | 8.72 | 8.20 | 8.43 | 8.43 | -0.39% | 39,703 |
| Nov 20, 2025 | 8.80 | 9.06 | 8.25 | 8.47 | 8.47 | -6.97% | 140,610 |
| Nov 19, 2025 | 8.78 | 9.46 | 8.77 | 9.10 | 9.10 | 2.25% | 58,883 |
| Nov 18, 2025 | 8.44 | 9.00 | 8.40 | 8.90 | 8.90 | 4.69% | 48,431 |
| Nov 17, 2025 | 8.60 | 9.46 | 8.50 | 8.50 | 8.50 | -6.05% | 89,495 |
| Nov 14, 2025 | 9.08 | 9.97 | 8.92 | 9.05 | 9.05 | -2.60% | 76,147 |
| Nov 13, 2025 | 8.22 | 9.42 | 8.18 | 9.29 | 9.29 | 14.56% | 146,996 |
| Nov 12, 2025 | 8.00 | 8.40 | 7.81 | 8.11 | 8.11 | -0.27% | 77,533 |
| Nov 11, 2025 | 8.00 | 8.30 | 7.80 | 8.13 | 8.13 | 0.87% | 73,572 |
| Nov 10, 2025 | 8.13 | 8.60 | 7.93 | 8.06 | 8.06 | -1.25% | 76,201 |
| Nov 7, 2025 | 9.00 | 9.08 | 7.80 | 8.16 | 8.16 | -13.36% | 127,266 |
| Nov 6, 2025 | 9.71 | 9.89 | 9.11 | 9.42 | 9.42 | -4.26% | 54,227 |
| Nov 5, 2025 | 10.50 | 10.50 | 9.50 | 9.84 | 9.84 | -3.52% | 50,308 |
| Nov 4, 2025 | 10.90 | 11.05 | 10.20 | 10.20 | 10.20 | -7.27% | 54,960 |
| Nov 3, 2025 | 11.20 | 11.20 | 10.10 | 11.00 | 11.00 | -1.79% | 90,856 |
| Oct 31, 2025 | 11.40 | 12.05 | 10.90 | 11.20 | 11.20 | -3.45% | 101,615 |
| Oct 30, 2025 | 10.30 | 11.70 | 10.20 | 11.60 | 11.60 | 10.48% | 85,465 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.30 | 10.50 | 10.50 | -4.98% | 47,792 |
| Oct 28, 2025 | 11.50 | 11.50 | 10.75 | 11.05 | 11.05 | -4.74% | 52,456 |
| Oct 27, 2025 | 10.40 | 11.75 | 10.20 | 11.60 | 11.60 | 10.48% | 122,789 |
| Oct 24, 2025 | 10.90 | 11.00 | 10.15 | 10.50 | 10.50 | -0.94% | 67,272 |
| Oct 23, 2025 | 11.60 | 12.45 | 10.50 | 10.60 | 10.60 | -8.62% | 79,346 |
| Oct 22, 2025 | 11.60 | 11.90 | 10.90 | 11.60 | 11.60 | -3.33% | 119,062 |
| Oct 21, 2025 | 11.90 | 13.10 | 11.00 | 12.00 | 12.00 | 5.26% | 295,570 |
| Oct 20, 2025 | 10.30 | 11.80 | 10.20 | 11.40 | 11.40 | 12.87% | 287,553 |
| Oct 17, 2025 | 9.20 | 11.20 | 9.20 | 10.10 | 10.10 | 14.68% | 493,327 |
| Oct 16, 2025 | 8.10 | 9.88 | 8.04 | 8.81 | 8.81 | 12.91% | 1,035,238 |
| Oct 15, 2025 | 8.10 | 8.26 | 7.71 | 7.80 | 7.80 | -2.50% | 90,192 |
| Oct 14, 2025 | 8.17 | 8.47 | 8.00 | 8.00 | 8.00 | -3.43% | 41,746 |
| Oct 13, 2025 | 8.39 | 8.60 | 7.94 | 8.28 | 8.28 | 3.07% | 54,626 |
| Oct 10, 2025 | 8.53 | 8.80 | 7.88 | 8.04 | 8.04 | -6.00% | 107,126 |
| Oct 9, 2025 | 8.54 | 8.90 | 8.54 | 8.55 | 8.55 | 0.15% | 55,357 |