Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.32	40.25	36.48	39.83	39.83	5.68%	258,046
May 6, 2026	37.50	39.50	37.32	37.69	37.69	0.99%	149,096
May 5, 2026	38.59	39.74	36.31	37.32	37.32	-2.79%	236,498
May 4, 2026	35.59	38.55	35.20	38.39	38.39	7.87%	270,585
May 1, 2026	36.73	37.88	34.41	35.59	35.59	-2.81%	199,238
Apr 30, 2026	36.54	39.10	36.05	36.62	36.62	3.48%	304,820
Apr 29, 2026	34.69	36.60	31.76	35.39	35.39	2.02%	401,002
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
Mar 16, 2026	23.12	25.42	23.12	23.49	23.49	1.78%	154,685
Mar 13, 2026	23.61	24.99	22.75	23.08	23.08	-5.60%	96,005
Mar 12, 2026	24.53	25.44	23.33	24.45	24.45	-0.37%	226,590
Mar 11, 2026	25.42	25.99	24.54	24.54	24.54	-3.50%	48,781
Mar 10, 2026	24.97	25.87	24.50	25.43	25.43	1.80%	179,620
Mar 9, 2026	25.00	26.54	22.34	24.98	24.98	-1.23%	302,768
Mar 6, 2026	22.21	25.68	22.21	25.29	25.29	12.40%	264,822
Mar 5, 2026	20.92	22.76	20.73	22.50	22.50	5.58%	220,793
Mar 4, 2026	19.92	21.42	19.74	21.31	21.31	8.17%	199,086
Mar 3, 2026	19.76	20.52	18.65	19.70	19.70	-4.11%	90,946
Mar 2, 2026	19.82	20.78	18.85	20.55	20.55	0.37%	82,368
Feb 27, 2026	20.00	20.93	19.61	20.47	20.47	-	94,617
Feb 26, 2026	20.27	20.59	19.17	20.47	20.47	0.15%	41,240