Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.58	9.73	9.22	9.62	9.62	4.57%	182,655
Nov 5, 2026	9.93	9.93	8.90	9.20	9.20	-7.44%	771,769
Nov 4, 2026	9.83	10.25	9.36	9.94	9.94	4.52%	158,744
Nov 3, 2026	9.20	9.84	9.03	9.51	9.51	4.39%	127,756
Nov 2, 2026	9.10	9.35	8.94	9.11	9.11	0.11%	147,923
Oct 30, 2026	9.04	9.40	8.80	9.10	9.10	-0.44%	122,290
Oct 29, 2026	9.36	9.76	9.08	9.14	9.14	-1.61%	260,214
Oct 28, 2026	8.69	9.31	8.46	9.29	9.29	4.74%	353,523
Oct 27, 2026	8.87	9.14	8.44	8.87	8.87	-0.17%	453,236
Oct 26, 2026	9.32	9.43	8.11	8.89	8.89	-4.77%	694,466
Oct 23, 2026	10.22	10.29	9.16	9.33	9.33	-9.33%	430,837
Oct 22, 2026	10.69	10.93	10.00	10.29	10.29	-4.63%	293,292
Oct 21, 2026	11.62	11.80	10.75	10.79	10.79	-6.50%	439,854
Oct 20, 2026	11.25	11.70	11.11	11.54	11.54	2.53%	273,807
Oct 19, 2026	11.01	11.46	10.75	11.26	11.26	2.88%	345,147
Oct 16, 2026	11.47	11.47	10.59	10.94	10.94	-4.54%	363,464
Oct 15, 2026	10.54	11.65	10.51	11.46	11.46	8.94%	418,381
Oct 14, 2026	10.99	11.31	10.36	10.52	10.52	-4.45%	489,824
Oct 13, 2026	13.11	13.19	10.84	11.01	11.01	-17.09%	406,676
Oct 12, 2026	14.08	14.21	12.83	13.28	13.28	-6.94%	298,744
Oct 9, 2026	15.31	15.42	14.05	14.27	14.27	-6.85%	256,225
Oct 8, 2026	14.46	16.21	14.40	15.32	15.32	4.50%	499,983
Oct 7, 2026	14.24	15.78	14.01	14.66	14.66	1.45%	232,534
Oct 6, 2026	15.14	15.47	14.37	14.45	14.45	-4.49%	162,793
Oct 5, 2026	15.46	15.46	14.27	15.13	15.13	-1.43%	160,397
Oct 2, 2026	16.15	16.15	14.59	15.35	15.35	-3.88%	372,135
Oct 1, 2026	16.07	16.32	15.63	15.97	15.97	-0.87%	196,925
Sep 30, 2026	16.22	16.66	15.85	16.11	16.11	0.06%	133,973
Sep 29, 2026	16.05	16.27	15.74	16.10	16.10	0.44%	202,398
Sep 28, 2026	15.89	16.24	15.20	16.03	16.03	0.31%	165,702
Sep 25, 2026	15.61	16.19	14.95	15.98	15.98	1.72%	292,052
Sep 24, 2026	15.68	16.00	15.15	15.71	15.71	-0.13%	252,896
Sep 23, 2026	16.09	16.17	15.56	15.73	15.73	-2.48%	294,016
Sep 22, 2026	16.43	16.55	16.00	16.13	16.13	-1.35%	246,239
Sep 21, 2026	14.99	16.52	14.99	16.35	16.35	6.58%	320,338
Sep 18, 2026	15.58	15.58	14.81	15.34	15.34	-0.90%	651,375
Sep 17, 2026	15.94	16.13	15.25	15.48	15.48	-0.77%	348,384
Sep 16, 2026	16.66	16.80	15.17	15.60	15.60	-5.80%	273,298
Sep 15, 2026	16.82	16.82	15.43	16.56	16.56	-2.07%	1,294,196
Sep 14, 2026	17.09	17.41	16.53	16.91	16.91	0.30%	251,661
Sep 11, 2026	18.07	18.27	16.48	16.86	16.86	-5.44%	942,335
Sep 10, 2026	18.01	18.21	17.58	17.83	17.83	-2.86%	169,204
Sep 9, 2026	19.01	19.46	18.24	18.36	18.36	-3.90%	145,605
Sep 8, 2026	19.61	19.76	19.04	19.10	19.10	-4.83%	153,539
Sep 4, 2026	20.30	20.43	19.86	20.07	20.07	-2.29%	124,764
Sep 3, 2026	20.52	20.78	19.92	20.54	20.54	0.34%	158,118
Sep 2, 2026	20.82	21.28	19.85	20.47	20.47	-1.68%	134,543
Sep 1, 2026	19.97	21.04	19.89	20.82	20.82	2.87%	129,483
Aug 31, 2026	20.46	20.89	19.46	20.24	20.24	-1.03%	169,297
Aug 28, 2026	21.31	21.56	20.28	20.45	20.45	-4.04%	143,817