Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.61	16.19	14.95	15.98	15.98	1.72%	292,051
Sep 24, 2026	15.68	16.00	15.15	15.71	15.71	-0.13%	250,385
Sep 23, 2026	16.09	16.17	15.56	15.73	15.73	-2.48%	293,951
Sep 22, 2026	16.43	16.55	16.00	16.13	16.13	-1.35%	245,884
Sep 21, 2026	14.99	16.52	14.99	16.35	16.35	6.58%	320,319
Sep 18, 2026	15.58	15.58	14.81	15.34	15.34	-0.90%	651,368
Sep 17, 2026	15.94	16.13	15.25	15.48	15.48	-0.77%	348,383
Sep 16, 2026	16.66	16.80	15.17	15.60	15.60	-5.80%	273,289
Sep 15, 2026	16.82	16.82	15.43	16.56	16.56	-2.07%	1,294,180
Sep 14, 2026	17.09	17.41	16.53	16.91	16.91	0.30%	251,659
Sep 11, 2026	18.07	18.27	16.48	16.86	16.86	-5.44%	941,881
Sep 10, 2026	18.01	18.21	17.58	17.83	17.83	-2.86%	166,748
Sep 9, 2026	19.01	19.46	18.24	18.36	18.36	-3.90%	145,604
Sep 8, 2026	19.61	19.76	19.04	19.10	19.10	-4.83%	153,399
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
Aug 27, 2026	21.42	21.68	21.04	21.31	21.31	-0.56%	92,167
Aug 26, 2026	21.25	21.83	20.97	21.43	21.43	-0.05%	214,931
Aug 25, 2026	20.75	21.82	20.75	21.44	21.44	4.64%	108,233
Aug 24, 2026	21.49	21.51	19.55	20.49	20.49	-2.61%	275,915
Aug 21, 2026	21.39	21.86	20.84	21.04	21.04	-0.57%	194,683
Aug 20, 2026	21.50	22.14	20.45	21.16	21.16	-3.42%	154,667
Aug 19, 2026	22.63	23.45	21.70	21.91	21.91	-0.59%	112,457
Aug 18, 2026	21.99	22.99	20.78	22.04	22.04	-1.08%	522,686
Aug 17, 2026	20.54	22.43	20.21	22.28	22.28	8.79%	372,912
Aug 14, 2026	21.31	21.81	19.59	20.48	20.48	-3.89%	448,752
Aug 13, 2026	21.30	22.00	21.01	21.31	21.31	0.05%	552,522
Aug 12, 2026	23.59	23.61	18.37	21.30	21.30	-14.94%	1,434,243
Aug 11, 2026	25.80	25.88	24.77	25.04	25.04	-1.92%	101,625
Aug 10, 2026	25.08	26.29	24.93	25.53	25.53	0.59%	135,216
Aug 7, 2026	25.81	25.97	23.92	25.38	25.38	5.09%	169,450
Aug 6, 2026	24.96	25.90	23.62	24.15	24.15	-3.78%	154,012
Aug 5, 2026	25.96	26.35	24.63	25.10	25.10	-2.22%	159,122
Aug 4, 2026	25.25	26.29	25.17	25.67	25.67	2.27%	147,821
Aug 3, 2026	23.97	25.27	23.00	25.10	25.10	3.85%	179,977
Jul 31, 2026	24.75	25.06	23.77	24.17	24.17	-2.62%	163,209
Jul 30, 2026	23.58	25.07	23.53	24.82	24.82	6.43%	148,474
Jul 29, 2026	23.72	23.84	22.95	23.32	23.32	-1.73%	187,271
Jul 28, 2026	24.19	24.19	22.83	23.73	23.73	-1.17%	245,881
Jul 27, 2026	22.98	24.35	22.98	24.01	24.01	4.94%	220,415
Jul 24, 2026	23.58	23.72	21.72	22.88	22.88	-3.05%	328,080
Jul 23, 2026	23.10	24.01	22.30	23.60	23.60	0.85%	260,758
Jul 22, 2026	23.00	24.92	22.79	23.40	23.40	1.74%	376,034
Jul 21, 2026	22.71	23.30	22.46	23.00	23.00	1.81%	411,160
Jul 20, 2026	23.60	24.05	22.26	22.59	22.59	-4.16%	366,233
Jul 17, 2026	23.41	24.04	23.07	23.57	23.57	-0.67%	330,666