Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.42	30.63	27.66	28.41	28.41	0.85%	498,072
Jun 16, 2026	30.00	31.46	27.10	28.17	28.17	-6.72%	340,280
Jun 15, 2026	29.29	30.72	28.80	30.20	30.20	4.86%	188,635
Jun 12, 2026	26.34	29.17	26.34	28.80	28.80	8.76%	148,275
Jun 11, 2026	26.40	27.84	26.29	26.48	26.48	1.49%	238,866
Jun 10, 2026	26.05	27.60	25.63	26.09	26.09	1.16%	196,988
Jun 9, 2026	26.04	27.40	24.39	25.79	25.79	1.50%	158,752
Jun 8, 2026	26.77	27.91	25.05	25.41	25.41	-2.61%	169,878
Jun 5, 2026	28.47	28.73	25.80	26.09	26.09	-9.03%	295,696
Jun 4, 2026	27.09	30.94	27.00	28.68	28.68	5.52%	250,016
Jun 3, 2026	24.52	27.24	23.63	27.18	27.18	11.26%	435,304
Jun 2, 2026	27.87	28.52	24.39	24.43	24.43	-13.52%	332,360
Jun 1, 2026	29.18	29.71	27.50	28.25	28.25	-3.35%	216,240
May 29, 2026	29.62	29.67	28.41	29.23	29.23	-1.35%	212,141
May 28, 2026	29.99	30.56	29.25	29.63	29.63	-0.20%	188,757
May 27, 2026	27.58	29.88	27.42	29.69	29.69	8.44%	321,527
May 26, 2026	25.29	27.93	25.10	27.38	27.38	7.08%	643,045
May 22, 2026	30.62	31.45	25.24	25.57	25.57	-16.49%	708,168
May 21, 2026	30.62	32.36	30.01	30.62	30.62	-1.64%	364,713
May 20, 2026	32.19	32.72	30.49	31.13	31.13	-1.71%	374,099
May 19, 2026	33.24	33.68	31.25	31.67	31.67	-8.15%	729,475
May 18, 2026	39.00	40.25	33.73	34.48	34.48	-11.52%	408,534
May 15, 2026	43.85	43.85	38.69	38.97	38.97	1.43%	261,210
May 14, 2026	39.82	40.31	38.10	38.42	38.42	-2.98%	117,495
May 13, 2026	40.69	41.59	38.39	39.60	39.60	-3.20%	219,661
May 12, 2026	38.80	41.26	37.73	40.91	40.91	4.07%	224,695
May 11, 2026	40.75	41.67	38.30	39.31	39.31	-2.31%	198,259
May 8, 2026	39.91	41.88	39.81	40.24	40.24	1.03%	237,195
May 7, 2026	37.32	40.25	36.48	39.83	39.83	5.68%	258,106
May 6, 2026	37.50	39.50	37.32	37.69	37.69	0.99%	149,166
May 5, 2026	38.59	39.74	36.31	37.32	37.32	-2.79%	236,770
May 4, 2026	35.59	38.55	35.20	38.39	38.39	7.87%	270,641
May 1, 2026	36.73	37.88	34.41	35.59	35.59	-2.81%	199,264
Apr 30, 2026	36.54	39.10	36.05	36.62	36.62	3.48%	304,835
Apr 29, 2026	34.69	36.60	31.76	35.39	35.39	2.02%	401,008
Apr 28, 2026	33.40	35.95	31.61	34.69	34.69	3.27%	190,905
Apr 27, 2026	33.17	34.26	32.54	33.59	33.59	0.78%	190,712
Apr 24, 2026	34.84	35.38	31.86	33.33	33.33	-4.31%	344,408
Apr 23, 2026	35.93	36.00	33.86	34.83	34.83	-1.97%	277,874
Apr 22, 2026	34.93	35.66	34.26	35.53	35.53	3.44%	217,622
Apr 21, 2026	34.39	35.40	33.61	34.35	34.35	-0.67%	192,652
Apr 20, 2026	31.55	34.58	31.55	34.58	34.58	9.60%	201,849
Apr 17, 2026	30.57	32.58	29.79	31.55	31.55	7.50%	296,986
Apr 16, 2026	29.96	30.34	28.88	29.35	29.35	-1.41%	195,063
Apr 15, 2026	28.88	30.50	28.78	29.77	29.77	3.44%	315,566
Apr 14, 2026	26.35	28.92	25.27	28.78	28.78	9.89%	509,731
Apr 13, 2026	25.84	27.99	25.84	26.19	26.19	1.28%	391,289
Apr 10, 2026	26.88	26.92	24.95	25.86	25.86	-3.36%	202,130
Apr 9, 2026	27.10	27.92	25.82	26.76	26.76	-1.07%	186,431
Apr 8, 2026	26.73	27.81	24.85	27.05	27.05	5.21%	221,478