Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.84	0.90	0.84	0.89	0.89	4.14%	437,866
Nov 17, 2025	0.86	0.95	0.85	0.85	0.85	-6.05%	894,950
Nov 14, 2025	0.91	1.00	0.89	0.90	0.90	-2.60%	761,470
Nov 13, 2025	0.82	0.94	0.82	0.93	0.93	14.56%	1,469,963
Nov 12, 2025	0.80	0.84	0.78	0.81	0.81	-0.27%	775,338
Nov 11, 2025	0.80	0.83	0.78	0.81	0.81	0.87%	735,721
Nov 10, 2025	0.81	0.86	0.79	0.81	0.81	-1.25%	762,019
Nov 7, 2025	0.90	0.91	0.78	0.82	0.82	-13.36%	1,272,666
Nov 6, 2025	0.97	0.99	0.91	0.94	0.94	-4.26%	542,276
Nov 5, 2025	1.05	1.05	0.95	0.98	0.98	-3.52%	503,086
Nov 4, 2025	1.09	1.11	1.02	1.02	1.02	-7.27%	549,608
Nov 3, 2025	1.12	1.12	1.01	1.10	1.10	-1.79%	908,564
Oct 31, 2025	1.14	1.21	1.09	1.12	1.12	-3.45%	1,016,159
Oct 30, 2025	1.03	1.17	1.02	1.16	1.16	10.48%	854,657
Oct 29, 2025	1.11	1.11	1.03	1.05	1.05	-4.98%	477,923
Oct 28, 2025	1.15	1.15	1.08	1.11	1.11	-4.74%	524,565
Oct 27, 2025	1.04	1.18	1.02	1.16	1.16	10.48%	1,227,896
Oct 24, 2025	1.09	1.10	1.02	1.05	1.05	-0.94%	672,729
Oct 23, 2025	1.16	1.25	1.05	1.06	1.06	-8.62%	793,464
Oct 22, 2025	1.16	1.19	1.09	1.16	1.16	-3.33%	1,190,627
Oct 21, 2025	1.19	1.31	1.10	1.20	1.20	5.26%	2,955,701
Oct 20, 2025	1.03	1.18	1.02	1.14	1.14	12.87%	2,875,539
Oct 17, 2025	0.92	1.12	0.92	1.01	1.01	14.68%	4,933,270
Oct 16, 2025	0.81	0.99	0.80	0.88	0.88	12.91%	10,352,382
Oct 15, 2025	0.81	0.83	0.77	0.78	0.78	-2.50%	901,920
Oct 14, 2025	0.82	0.85	0.80	0.80	0.80	-3.43%	417,468
Oct 13, 2025	0.84	0.86	0.79	0.83	0.83	3.07%	546,261
Oct 10, 2025	0.85	0.88	0.79	0.80	0.80	-6.00%	1,071,267
Oct 9, 2025	0.85	0.89	0.85	0.86	0.86	0.15%	553,575
Oct 8, 2025	0.83	0.87	0.83	0.85	0.85	1.35%	184,113
Oct 7, 2025	0.86	0.89	0.83	0.84	0.84	-3.25%	479,387
Oct 6, 2025	0.89	0.93	0.86	0.87	0.87	-4.17%	583,963
Oct 3, 2025	0.88	0.95	0.87	0.91	0.91	0.69%	612,975
Oct 2, 2025	0.89	0.91	0.86	0.90	0.90	-0.08%	314,665
Oct 1, 2025	0.84	0.95	0.84	0.90	0.90	3.98%	618,382
Sep 30, 2025	0.88	0.88	0.85	0.87	0.87	-0.75%	193,157
Sep 29, 2025	0.87	0.90	0.86	0.88	0.88	-1.31%	371,290
Sep 26, 2025	0.86	0.90	0.85	0.89	0.89	2.34%	406,541
Sep 25, 2025	0.85	0.89	0.84	0.87	0.87	-1.22%	237,540
Sep 24, 2025	0.86	0.91	0.83	0.88	0.88	5.87%	613,718
Sep 23, 2025	0.89	0.91	0.83	0.83	0.83	-6.93%	728,516
Sep 22, 2025	0.89	0.92	0.86	0.89	0.89	0.39%	187,428
Sep 19, 2025	0.85	0.91	0.84	0.89	0.89	-1.79%	487,236
Sep 18, 2025	0.86	0.91	0.85	0.90	0.90	5.88%	616,841
Sep 17, 2025	0.88	0.90	0.83	0.85	0.85	-4.36%	531,940
Sep 16, 2025	0.89	0.91	0.88	0.89	0.89	0.38%	309,624
Sep 15, 2025	0.86	0.91	0.86	0.89	0.89	1.29%	236,576
Sep 12, 2025	0.95	0.96	0.85	0.88	0.88	-9.60%	530,946
Sep 11, 2025	0.92	1.01	0.91	0.97	0.97	6.55%	478,098
Sep 10, 2025	0.92	1.00	0.90	0.91	0.91	-6.21%	774,846