Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.58	29.88	27.42	29.69	29.69	8.44%	321,347
May 26, 2026	25.29	27.93	25.10	27.38	27.38	7.08%	640,600
May 22, 2026	30.62	31.45	25.24	25.57	25.57	-16.49%	707,777
May 21, 2026	30.62	32.36	30.01	30.62	30.62	-1.64%	364,690
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%	729,422
May 18, 2026	39.00	40.25	33.73	34.48	34.48	-11.52%	396,630
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
Apr 7, 2026	24.92	26.32	23.43	25.71	25.71	7.35%	410,499
Apr 6, 2026	23.78	25.00	23.66	23.95	23.95	0.71%	153,780
Apr 2, 2026	24.11	25.39	23.65	23.78	23.78	-4.38%	126,594
Apr 1, 2026	25.19	26.35	24.57	24.87	24.87	-0.16%	111,250
Mar 31, 2026	24.60	25.79	24.17	24.91	24.91	3.36%	105,650
Mar 30, 2026	24.43	25.60	23.80	24.10	24.10	-1.35%	73,506
Mar 27, 2026	24.61	25.09	24.03	24.43	24.43	-1.93%	91,840
Mar 26, 2026	23.45	26.00	23.18	24.91	24.91	6.02%	201,853
Mar 25, 2026	24.38	26.34	23.05	23.50	23.50	-0.32%	467,583
Mar 24, 2026	23.21	24.49	21.09	23.57	23.57	10.50%	287,012
Mar 23, 2026	20.69	21.76	19.11	21.33	21.33	3.14%	301,220
Mar 20, 2026	20.76	21.64	20.18	20.68	20.68	-2.08%	598,199
Mar 19, 2026	21.52	22.26	20.59	21.12	21.12	-3.05%	170,884
Mar 18, 2026	22.65	22.98	20.63	21.79	21.79	-5.01%	220,062
Mar 17, 2026	23.57	24.04	22.28	22.94	22.94	-2.36%	106,008