Skip to main content
Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
34.87
+1.28 (3.81%)
At close: Apr 28, 2026, 4:00 PM EDT
34.69
-0.18 (-0.52%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.4035.9531.6134.7934.793.56%190,905
Apr 27, 202633.1734.2632.5433.5933.590.78%190,712
Apr 24, 202634.8435.3831.8633.3333.33-4.31%344,351
Apr 23, 202635.9336.0033.8634.8334.83-1.97%277,810
Apr 22, 202634.9335.6634.2635.5335.533.44%217,584
Apr 21, 202634.3935.4033.6134.3534.35-0.67%192,587
Apr 20, 202631.5534.5831.5534.5834.589.60%201,816
Apr 17, 202630.5732.5829.7931.5531.557.50%296,978
Apr 16, 202629.9630.3428.8829.3529.35-1.41%195,059
Apr 15, 202628.8830.5028.7829.7729.773.44%315,495
Apr 14, 202626.3528.9225.2728.7828.789.89%509,459
Apr 13, 202625.8427.9925.8426.1926.191.28%391,289
Apr 10, 202626.8826.9224.9525.8625.86-3.36%202,122
Apr 9, 202627.1027.9225.8226.7626.76-1.07%186,385
Apr 8, 202626.7327.8124.8527.0527.055.21%221,453
Apr 7, 202624.9226.3223.4325.7125.717.35%410,300
Apr 6, 202623.7825.0023.6623.9523.950.71%153,720
Apr 2, 202624.1125.3923.6523.7823.78-4.38%126,294
Apr 1, 202625.1926.3524.5724.8724.87-0.16%111,115
Mar 31, 202624.6025.7924.1724.9124.913.36%105,600
Mar 30, 202624.4325.6023.8024.1024.10-1.35%73,434
Mar 27, 202624.6125.0924.0324.4324.43-1.93%91,840
Mar 26, 202623.4526.0023.1824.9124.916.02%201,840
Mar 25, 202624.3826.3423.0523.5023.50-0.32%467,580
Mar 24, 202623.2124.4921.0923.5723.5710.50%286,553
Mar 23, 202620.6921.7619.1121.3321.333.14%301,211
Mar 20, 202620.7621.6420.1820.6820.68-2.08%579,406
Mar 19, 202621.5222.2620.5921.1221.12-3.05%170,357
Mar 18, 202622.6522.9820.6321.7921.79-5.01%220,062
Mar 17, 202623.5724.0422.2822.9422.94-2.36%106,007
Mar 16, 202623.1225.4223.1223.4923.491.78%154,601
Mar 13, 202623.6124.9922.7523.0823.08-5.60%96,000
Mar 12, 202624.5325.4423.3324.4524.45-0.37%226,590
Mar 11, 202625.4225.9924.5424.5424.54-3.50%48,781
Mar 10, 202624.9725.8724.5025.4325.431.80%179,615
Mar 9, 202625.0026.5422.3424.9824.98-1.23%302,554
Mar 6, 202622.2125.6822.2125.2925.2912.40%264,397
Mar 5, 202620.9222.7620.7322.5022.505.58%220,688
Mar 4, 202619.9221.4219.7421.3121.318.17%198,642
Mar 3, 202619.7620.5218.6519.7019.70-4.11%90,919
Mar 2, 202619.8220.7818.8520.5520.550.37%82,223
Feb 27, 202620.0020.9319.6120.4720.47-94,617
Feb 26, 202620.2720.5919.1720.4720.470.15%41,240
Feb 25, 202619.4920.4719.3120.4420.444.87%80,499
Feb 24, 202618.5019.9718.2219.4919.495.92%93,950
Feb 23, 202618.4619.3917.5218.4018.40-0.11%75,512
Feb 20, 202619.3719.9018.2318.4218.42-5.83%122,010
Feb 19, 202617.3919.9016.7419.5619.5612.22%218,331
Feb 18, 202616.6718.7016.3017.4317.434.78%161,511
Feb 17, 202616.3916.7615.5916.6416.642.94%116,999
Feb 13, 202615.6217.4515.4116.1616.163.46%138,100
Feb 12, 202615.9416.1115.4815.6215.62-0.70%112,391
Feb 11, 202615.2816.0715.2815.7315.730.58%140,210
Feb 10, 202617.0117.8015.0015.6415.6411.87%559,292
Feb 9, 202615.2715.4713.8813.9813.98-9.92%63,043
Feb 6, 202614.8516.2414.2715.5215.526.30%108,880
Feb 5, 202614.6615.5512.8514.6014.60-1.95%68,025
Feb 4, 202614.8115.1513.5014.8914.890.40%101,066
Feb 3, 202615.1015.8914.6114.8314.83-1.79%81,693
Feb 2, 202614.7515.7614.4415.1015.101.00%104,368
Jan 30, 202614.7015.1313.9214.9514.950.20%93,524
Jan 29, 202615.7015.7514.7514.9214.92-4.42%87,678
Jan 28, 202616.5316.9115.4515.6115.61-6.08%95,883
Jan 27, 202615.4716.7715.0116.6216.626.27%72,385
Jan 26, 202615.0215.7314.0815.6415.643.92%64,277
Jan 23, 202616.1916.7415.0215.0515.05-7.78%71,069
Jan 22, 202615.9317.3315.6616.3216.323.29%131,775
Jan 21, 202614.9015.9914.4615.8015.805.90%274,377
Jan 20, 202614.1915.0713.9314.9214.927.96%201,459
Jan 16, 202613.0114.2112.5913.8213.825.74%98,622
Jan 15, 202612.6913.0712.0013.0713.073.24%139,819
Jan 14, 202610.7012.7410.6612.6612.6619.10%244,191
Jan 13, 202611.2811.8310.5210.6310.63-6.18%101,143
Jan 12, 202612.3212.7811.0211.3311.33-7.36%157,848
Jan 9, 202611.9313.3011.8812.2312.234.09%204,679
Jan 8, 202611.7011.9911.1411.7511.75-155,952
Jan 7, 202611.4012.3211.2411.7511.752.00%123,996
Jan 6, 202610.7811.5210.7811.5211.525.98%67,774
Jan 5, 202610.9511.5910.1510.8710.87-0.82%66,213
Jan 2, 202611.5011.7410.6010.9610.96-5.27%69,895
Dec 31, 202511.7112.1811.4711.5711.57-0.86%113,375
Dec 30, 202511.1211.9211.0311.6711.675.14%144,798
Dec 29, 202511.2811.3611.0011.1011.10-3.39%101,413
Dec 26, 202510.7312.0010.7311.4911.496.88%106,485
Dec 24, 202510.3510.8310.2010.7510.753.56%40,237
Dec 23, 202510.3110.6110.0910.3810.380.10%49,554
Dec 22, 20259.8311.099.7210.3710.373.91%89,028
Dec 19, 20258.9410.158.499.989.9811.76%320,291
Dec 18, 20259.019.258.668.938.93-2.19%59,705
Dec 17, 20259.959.958.779.139.13-6.93%90,004
Dec 16, 20259.9010.099.639.819.81-1.21%99,395
Dec 15, 20259.7910.109.539.939.931.02%64,031
Dec 12, 20259.7810.109.539.839.830.20%121,570
Dec 11, 20258.929.828.799.819.819.00%86,172
Dec 10, 20258.389.178.239.009.006.01%127,609
Dec 9, 20258.458.638.128.498.49-0.06%120,541
Dec 8, 20258.628.757.888.508.50-1.91%90,313
Dec 5, 20259.209.248.488.668.66-7.68%149,346
Dec 4, 20258.229.387.399.389.387.82%264,342
Dec 3, 20257.758.917.158.708.7019.21%176,063