Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
16.19
+0.39 (2.47%)
At close: Jan 22, 2026, 4:00 PM EST
16.32
+0.13 (0.80%)
After-hours: Jan 22, 2026, 4:00 PM EST
Sutro Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.93 | 17.33 | 15.66 | 16.32 | - | 3.29% | 112,016 |
| Jan 21, 2026 | 14.90 | 15.99 | 14.46 | 15.80 | 15.80 | 5.90% | 274,326 |
| Jan 20, 2026 | 14.19 | 15.07 | 13.93 | 14.92 | 14.92 | 7.96% | 200,946 |
| Jan 16, 2026 | 13.01 | 14.21 | 12.59 | 13.82 | 13.82 | 5.74% | 98,594 |
| Jan 15, 2026 | 12.69 | 13.07 | 12.00 | 13.07 | 13.07 | 3.24% | 139,758 |
| Jan 14, 2026 | 10.70 | 12.74 | 10.66 | 12.66 | 12.66 | 19.10% | 243,603 |
| Jan 13, 2026 | 11.28 | 11.83 | 10.52 | 10.63 | 10.63 | -6.18% | 101,041 |
| Jan 12, 2026 | 12.32 | 12.78 | 11.02 | 11.33 | 11.33 | -7.36% | 157,834 |
| Jan 9, 2026 | 11.93 | 13.30 | 11.88 | 12.23 | 12.23 | 4.09% | 204,289 |
| Jan 8, 2026 | 11.70 | 11.99 | 11.14 | 11.75 | 11.75 | - | 155,948 |
| Jan 7, 2026 | 11.40 | 12.32 | 11.24 | 11.75 | 11.75 | 2.00% | 123,978 |
| Jan 6, 2026 | 10.78 | 11.52 | 10.78 | 11.52 | 11.52 | 5.98% | 67,711 |
| Jan 5, 2026 | 10.95 | 11.59 | 10.15 | 10.87 | 10.87 | -0.82% | 65,871 |
| Jan 2, 2026 | 11.50 | 11.74 | 10.60 | 10.96 | 10.96 | -5.27% | 69,894 |
| Dec 31, 2025 | 11.71 | 12.18 | 11.47 | 11.57 | 11.57 | -0.86% | 113,374 |
| Dec 30, 2025 | 11.12 | 11.92 | 11.03 | 11.67 | 11.67 | 5.14% | 144,357 |
| Dec 29, 2025 | 11.28 | 11.36 | 11.00 | 11.10 | 11.10 | -3.39% | 101,376 |
| Dec 26, 2025 | 10.73 | 12.00 | 10.73 | 11.49 | 11.49 | 6.88% | 106,469 |
| Dec 24, 2025 | 10.35 | 10.83 | 10.20 | 10.75 | 10.75 | 3.56% | 40,232 |
| Dec 23, 2025 | 10.31 | 10.61 | 10.09 | 10.38 | 10.38 | 0.10% | 49,525 |
| Dec 22, 2025 | 9.83 | 11.09 | 9.72 | 10.37 | 10.37 | 3.91% | 88,904 |
| Dec 19, 2025 | 8.94 | 10.15 | 8.49 | 9.98 | 9.98 | 11.76% | 320,160 |
| 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 |