Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.67	31.16	28.75	30.52	30.52	3.28%	2,573,854
Jun 25, 2026	30.20	31.98	29.29	29.55	29.55	-1.60%	298,601
Jun 24, 2026	29.29	31.79	29.29	30.03	30.03	2.88%	377,216
Jun 23, 2026	30.67	32.76	29.10	29.19	29.19	-7.48%	224,076
Jun 22, 2026	30.00	32.16	30.00	31.55	31.55	6.48%	337,569
Jun 18, 2026	28.70	29.90	27.69	29.63	29.63	4.29%	287,934
Jun 17, 2026	28.42	30.63	27.66	28.41	28.41	0.85%	499,888
Jun 16, 2026	30.00	31.46	27.10	28.17	28.17	-6.72%	344,087
Jun 15, 2026	29.29	30.72	28.80	30.20	30.20	4.86%	188,658
Jun 12, 2026	26.34	29.17	26.34	28.80	28.80	8.76%	148,281
Jun 11, 2026	26.40	27.84	26.29	26.48	26.48	1.49%	238,913
Jun 10, 2026	26.05	27.60	25.63	26.09	26.09	1.16%	196,992
Jun 9, 2026	26.04	27.40	24.39	25.79	25.79	1.50%	158,760
Jun 8, 2026	26.77	27.91	25.05	25.41	25.41	-2.61%	169,879
Jun 5, 2026	28.47	28.73	25.80	26.09	26.09	-9.03%	295,739
Jun 4, 2026	27.09	30.94	27.00	28.68	28.68	5.52%	250,118
Jun 3, 2026	24.52	27.24	23.63	27.18	27.18	11.26%	435,448
Jun 2, 2026	27.87	28.52	24.39	24.43	24.43	-13.52%	332,431
Jun 1, 2026	29.18	29.71	27.50	28.25	28.25	-3.35%	216,244
May 29, 2026	29.62	29.67	28.41	29.23	29.23	-1.35%	212,144
May 28, 2026	29.99	30.56	29.25	29.63	29.63	-0.20%	188,757
May 27, 2026	27.58	29.88	27.42	29.69	29.69	8.44%	321,527
May 26, 2026	25.29	27.93	25.10	27.38	27.38	7.08%	643,045
May 22, 2026	30.62	31.45	25.24	25.57	25.57	-16.49%	708,168
May 21, 2026	30.62	32.36	30.01	30.62	30.62	-1.64%	364,713
May 20, 2026	32.19	32.72	30.49	31.13	31.13	-1.71%	374,099
May 19, 2026	33.24	33.68	31.25	31.67	31.67	-8.15%	729,475
May 18, 2026	39.00	40.25	33.73	34.48	34.48	-11.52%	408,534
May 15, 2026	43.85	43.85	38.69	38.97	38.97	1.43%	261,210
May 14, 2026	39.82	40.31	38.10	38.42	38.42	-2.98%	117,495
May 13, 2026	40.69	41.59	38.39	39.60	39.60	-3.20%	219,661
May 12, 2026	38.80	41.26	37.73	40.91	40.91	4.07%	224,695
May 11, 2026	40.75	41.67	38.30	39.31	39.31	-2.31%	198,259
May 8, 2026	39.91	41.88	39.81	40.24	40.24	1.03%	237,195
May 7, 2026	37.32	40.25	36.48	39.83	39.83	5.68%	258,106
May 6, 2026	37.50	39.50	37.32	37.69	37.69	0.99%	149,166
May 5, 2026	38.59	39.74	36.31	37.32	37.32	-2.79%	236,770
May 4, 2026	35.59	38.55	35.20	38.39	38.39	7.87%	270,641
May 1, 2026	36.73	37.88	34.41	35.59	35.59	-2.81%	199,264
Apr 30, 2026	36.54	39.10	36.05	36.62	36.62	3.48%	304,835
Apr 29, 2026	34.69	36.60	31.76	35.39	35.39	2.02%	401,008
Apr 28, 2026	33.40	35.95	31.61	34.69	34.69	3.27%	190,905
Apr 27, 2026	33.17	34.26	32.54	33.59	33.59	0.78%	190,712
Apr 24, 2026	34.84	35.38	31.86	33.33	33.33	-4.31%	344,408
Apr 23, 2026	35.93	36.00	33.86	34.83	34.83	-1.97%	277,874
Apr 22, 2026	34.93	35.66	34.26	35.53	35.53	3.44%	217,622
Apr 21, 2026	34.39	35.40	33.61	34.35	34.35	-0.67%	192,652
Apr 20, 2026	31.55	34.58	31.55	34.58	34.58	9.60%	201,849
Apr 17, 2026	30.57	32.58	29.79	31.55	31.55	7.50%	296,986
Apr 16, 2026	29.96	30.34	28.88	29.35	29.35	-1.41%	195,063
Apr 15, 2026	28.88	30.50	28.78	29.77	29.77	3.44%	315,566
Apr 14, 2026	26.35	28.92	25.27	28.78	28.78	9.89%	509,731
Apr 13, 2026	25.84	27.99	25.84	26.19	26.19	1.28%	391,289
Apr 10, 2026	26.88	26.92	24.95	25.86	25.86	-3.36%	202,130
Apr 9, 2026	27.10	27.92	25.82	26.76	26.76	-1.07%	186,431
Apr 8, 2026	26.73	27.81	24.85	27.05	27.05	5.21%	221,478
Apr 7, 2026	24.92	26.32	23.43	25.71	25.71	7.35%	410,499
Apr 6, 2026	23.78	25.00	23.66	23.95	23.95	0.71%	153,780
Apr 2, 2026	24.11	25.39	23.65	23.78	23.78	-4.38%	126,594
Apr 1, 2026	25.19	26.35	24.57	24.87	24.87	-0.16%	111,250
Mar 31, 2026	24.60	25.79	24.17	24.91	24.91	3.36%	105,650
Mar 30, 2026	24.43	25.60	23.80	24.10	24.10	-1.35%	73,506
Mar 27, 2026	24.61	25.09	24.03	24.43	24.43	-1.93%	91,840
Mar 26, 2026	23.45	26.00	23.18	24.91	24.91	6.02%	201,853
Mar 25, 2026	24.38	26.34	23.05	23.50	23.50	-0.32%	467,583
Mar 24, 2026	23.21	24.49	21.09	23.57	23.57	10.50%	287,012
Mar 23, 2026	20.69	21.76	19.11	21.33	21.33	3.14%	301,220
Mar 20, 2026	20.76	21.64	20.18	20.68	20.68	-2.08%	598,199
Mar 19, 2026	21.52	22.26	20.59	21.12	21.12	-3.05%	170,884
Mar 18, 2026	22.65	22.98	20.63	21.79	21.79	-5.01%	220,062
Mar 17, 2026	23.57	24.04	22.28	22.94	22.94	-2.36%	106,008
Mar 16, 2026	23.12	25.42	23.12	23.49	23.49	1.78%	154,685
Mar 13, 2026	23.61	24.99	22.75	23.08	23.08	-5.60%	96,005
Mar 12, 2026	24.53	25.44	23.33	24.45	24.45	-0.37%	226,590
Mar 11, 2026	25.42	25.99	24.54	24.54	24.54	-3.50%	48,781
Mar 10, 2026	24.97	25.87	24.50	25.43	25.43	1.80%	179,620
Mar 9, 2026	25.00	26.54	22.34	24.98	24.98	-1.23%	302,768
Mar 6, 2026	22.21	25.68	22.21	25.29	25.29	12.40%	264,822
Mar 5, 2026	20.92	22.76	20.73	22.50	22.50	5.58%	220,793
Mar 4, 2026	19.92	21.42	19.74	21.31	21.31	8.17%	199,086
Mar 3, 2026	19.76	20.52	18.65	19.70	19.70	-4.11%	90,946
Mar 2, 2026	19.82	20.78	18.85	20.55	20.55	0.37%	82,368
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%	80,774
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%	75,563
Feb 20, 2026	19.37	19.90	18.23	18.42	18.42	-5.83%	122,040
Feb 19, 2026	17.39	19.90	16.74	19.56	19.56	12.22%	218,430
Feb 18, 2026	16.67	18.70	16.30	17.43	17.43	4.78%	161,512
Feb 17, 2026	16.39	16.76	15.59	16.64	16.64	2.94%	117,013
Feb 13, 2026	15.62	17.45	15.41	16.16	16.16	3.46%	143,641
Feb 12, 2026	15.94	16.11	15.48	15.62	15.62	-0.70%	112,392
Feb 11, 2026	15.28	16.07	15.28	15.73	15.73	0.58%	140,211
Feb 10, 2026	17.01	17.80	15.00	15.64	15.64	11.87%	559,308
Feb 9, 2026	15.27	15.47	13.88	13.98	13.98	-9.92%	63,044
Feb 6, 2026	14.85	16.24	14.27	15.52	15.52	6.30%	108,981
Feb 5, 2026	14.66	15.55	12.85	14.60	14.60	-1.95%	68,126
Feb 4, 2026	14.81	15.15	13.50	14.89	14.89	0.40%	101,073
Feb 3, 2026	15.10	15.89	14.61	14.83	14.83	-1.79%	81,764