Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.78	0.83	0.77	0.77	0.77	1.20%	500,413
Jul 16, 2025	0.75	0.77	0.75	0.76	0.76	0.85%	282,280
Jul 15, 2025	0.75	0.79	0.74	0.75	0.75	-1.74%	446,254
Jul 14, 2025	0.76	0.80	0.75	0.76	0.76	0.29%	374,847
Jul 11, 2025	0.81	0.83	0.76	0.76	0.76	-6.88%	229,298
Jul 10, 2025	0.78	0.83	0.78	0.82	0.82	4.03%	283,064
Jul 9, 2025	0.78	0.83	0.78	0.79	0.79	0.20%	227,899
Jul 8, 2025	0.75	0.79	0.74	0.78	0.78	5.90%	370,710
Jul 7, 2025	0.76	0.78	0.73	0.74	0.74	-2.94%	720,670
Jul 3, 2025	0.76	0.78	0.75	0.76	0.76	-0.10%	141,879
Jul 2, 2025	0.69	0.79	0.69	0.76	0.76	12.35%	985,468
Jul 1, 2025	0.72	0.73	0.67	0.68	0.68	-4.75%	1,102,519
Jun 30, 2025	0.74	0.77	0.71	0.71	0.71	-2.74%	752,311
Jun 27, 2025	0.80	0.81	0.73	0.73	0.73	-8.14%	11,763,555
Jun 26, 2025	0.80	0.84	0.77	0.80	0.80	-0.78%	1,130,065
Jun 25, 2025	0.81	0.87	0.79	0.81	0.81	-2.08%	811,251
Jun 24, 2025	0.80	0.84	0.80	0.82	0.82	2.95%	383,339
Jun 23, 2025	0.80	0.84	0.76	0.80	0.80	-0.26%	657,355
Jun 20, 2025	0.82	0.84	0.80	0.80	0.80	0.89%	629,391
Jun 18, 2025	0.80	0.84	0.76	0.79	0.79	0.47%	719,589
Jun 17, 2025	0.88	0.90	0.78	0.79	0.79	-10.28%	888,011
Jun 16, 2025	0.87	0.94	0.80	0.88	0.88	10.20%	1,113,562
Jun 13, 2025	0.82	0.82	0.76	0.80	0.80	-1.50%	700,324
Jun 12, 2025	0.84	0.84	0.78	0.81	0.81	-1.87%	870,437
Jun 11, 2025	0.82	0.85	0.80	0.83	0.83	-1.52%	1,168,890
Jun 10, 2025	0.84	0.88	0.82	0.84	0.84	1.56%	1,438,005
Jun 9, 2025	0.85	0.86	0.80	0.83	0.83	-2.51%	838,460
Jun 6, 2025	0.83	0.88	0.82	0.85	0.85	2.88%	632,005
Jun 5, 2025	0.92	0.93	0.82	0.82	0.82	-9.36%	1,418,557
Jun 4, 2025	0.90	0.95	0.89	0.91	0.91	-0.43%	517,248
Jun 3, 2025	0.90	0.95	0.87	0.91	0.91	0.94%	764,943
Jun 2, 2025	0.88	0.92	0.87	0.90	0.90	0.79%	609,291
May 30, 2025	0.89	0.91	0.86	0.90	0.90	-0.26%	528,290
May 29, 2025	0.90	0.92	0.88	0.90	0.90	-1.71%	616,773
May 28, 2025	0.93	0.96	0.90	0.92	0.92	-3.03%	667,837
May 27, 2025	0.88	0.96	0.88	0.94	0.94	2.64%	1,044,410
May 23, 2025	0.87	0.92	0.85	0.92	0.92	1.93%	722,729
May 22, 2025	0.83	0.92	0.83	0.90	0.90	7.67%	789,905
May 21, 2025	0.87	0.90	0.83	0.84	0.84	-6.82%	711,317
May 20, 2025	0.87	0.90	0.82	0.90	0.90	2.44%	675,841
May 19, 2025	0.91	0.99	0.85	0.88	0.88	-3.65%	783,141
May 16, 2025	0.88	0.94	0.85	0.91	0.91	3.77%	1,195,144
May 15, 2025	0.74	0.89	0.72	0.88	0.88	19.85%	1,749,699
May 14, 2025	0.82	0.83	0.72	0.73	0.73	-10.07%	1,360,182
May 13, 2025	0.85	0.91	0.81	0.82	0.82	-6.31%	1,160,595
May 12, 2025	0.89	1.00	0.86	0.87	0.87	-0.17%	1,669,463
May 9, 2025	1.00	1.00	0.87	0.87	0.87	-9.06%	1,051,368
May 8, 2025	1.00	1.00	0.89	0.96	0.96	-3.53%	2,219,474
May 7, 2025	0.94	1.00	0.93	0.99	0.99	4.56%	2,362,954
May 6, 2025	1.03	1.03	0.94	0.95	0.95	-9.51%	1,833,711