Skip to main content
logo
Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
20.07
-0.47 (-2.29%)
At close: Sep 4, 2026, 4:00 PM EDT
20.02
-0.05 (-0.25%)
After-hours: Sep 4, 2026, 4:16 PM EDT

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202620.3020.4319.8620.0720.07-2.29%124,764
Sep 3, 202620.5220.7819.9220.5420.540.34%158,118
Sep 2, 202620.8221.2819.8520.4720.47-1.68%134,543
Sep 1, 202619.9721.0419.8920.8220.822.87%129,483
Aug 31, 202620.4620.8919.4620.2420.24-1.03%169,297
Aug 28, 202621.3121.5620.2820.4520.45-4.04%143,817
Aug 27, 202621.4221.6821.0421.3121.31-0.56%92,167
Aug 26, 202621.2521.8320.9721.4321.43-0.05%214,931
Aug 25, 202620.7521.8220.7521.4421.444.64%108,233
Aug 24, 202621.4921.5119.5520.4920.49-2.61%275,915
Aug 21, 202621.3921.8620.8421.0421.04-0.57%194,683
Aug 20, 202621.5022.1420.4521.1621.16-3.42%154,667
Aug 19, 202622.6323.4521.7021.9121.91-0.59%112,457
Aug 18, 202621.9922.9920.7822.0422.04-1.08%522,686
Aug 17, 202620.5422.4320.2122.2822.288.79%372,912
Aug 14, 202621.3121.8119.5920.4820.48-3.89%448,752
Aug 13, 202621.3022.0021.0121.3121.310.05%552,522
Aug 12, 202623.5923.6118.3721.3021.30-14.94%1,434,243
Aug 11, 202625.8025.8824.7725.0425.04-1.92%101,625
Aug 10, 202625.0826.2924.9325.5325.530.59%135,216
Aug 7, 202625.8125.9723.9225.3825.385.09%169,450
Aug 6, 202624.9625.9023.6224.1524.15-3.78%154,012
Aug 5, 202625.9626.3524.6325.1025.10-2.22%159,122
Aug 4, 202625.2526.2925.1725.6725.672.27%147,821
Aug 3, 202623.9725.2723.0025.1025.103.85%179,977
Jul 31, 202624.7525.0623.7724.1724.17-2.62%163,209
Jul 30, 202623.5825.0723.5324.8224.826.43%148,474
Jul 29, 202623.7223.8422.9523.3223.32-1.73%187,271
Jul 28, 202624.1924.1922.8323.7323.73-1.17%245,881
Jul 27, 202622.9824.3522.9824.0124.014.94%220,415
Jul 24, 202623.5823.7221.7222.8822.88-3.05%328,080
Jul 23, 202623.1024.0122.3023.6023.600.85%260,758
Jul 22, 202623.0024.9222.7923.4023.401.74%376,034
Jul 21, 202622.7123.3022.4623.0023.001.81%411,160
Jul 20, 202623.6024.0522.2622.5922.59-4.16%366,233
Jul 17, 202623.4124.0423.0723.5723.57-0.67%330,666
Jul 16, 202625.6725.8223.4123.7323.73-8.73%297,538
Jul 15, 202625.7826.6625.2526.0026.00-0.12%442,940
Jul 14, 202628.1428.1425.9526.0326.03-6.50%219,597
Jul 13, 202629.5129.8927.7627.8427.84-6.36%210,748
Jul 10, 202629.7830.1327.8029.7329.73-0.87%242,434
Jul 9, 202632.0032.7129.7829.9929.99-5.81%248,243
Jul 8, 202631.8933.0929.6931.8431.84-0.90%424,160
Jul 7, 202631.0033.3529.6932.1332.134.90%583,318
Jul 6, 202630.6030.9128.7830.6330.630.66%382,469
Jul 2, 202630.5832.1230.1330.4330.430.63%524,926
Jul 1, 202632.9933.3929.4930.2430.24-8.92%473,987
Jun 30, 202633.4533.6332.2433.2033.20-0.45%344,488
Jun 29, 202630.4834.0530.4833.3533.359.27%465,218
Jun 26, 202629.6731.1628.7530.5230.523.28%2,773,529