Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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