Skip to main content
logo
Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
22.28
+1.80 (8.79%)
At close: Aug 17, 2026, 4:00 PM EDT
22.00
-0.28 (-1.26%)
After-hours: Aug 17, 2026, 5:53 PM EDT

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202620.5422.4320.2122.2822.288.79%371,993
Aug 14, 202621.3121.8119.5920.4820.48-3.89%448,608
Aug 13, 202621.3022.0021.0121.3121.310.05%551,851
Aug 12, 202623.5923.6118.3721.3021.30-14.94%1,433,621
Aug 11, 202625.8025.8824.7725.0425.04-1.92%101,422
Aug 10, 202625.0826.2924.9325.5325.530.59%135,114
Aug 7, 202625.8125.9723.9225.3825.385.09%169,349
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
Jun 25, 202630.2031.9829.2929.5529.55-1.60%299,308
Jun 24, 202629.2931.7929.2930.0330.032.88%377,511
Jun 23, 202630.6732.7629.1029.1929.19-7.48%226,909
Jun 22, 202630.0032.1630.0031.5531.556.48%337,572
Jun 18, 202628.7029.9027.6929.6329.634.29%287,934
Jun 17, 202628.4230.6327.6628.4128.410.85%499,888
Jun 16, 202630.0031.4627.1028.1728.17-6.72%344,087
Jun 15, 202629.2930.7228.8030.2030.204.86%188,658
Jun 12, 202626.3429.1726.3428.8028.808.76%148,281
Jun 11, 202626.4027.8426.2926.4826.481.49%238,913
Jun 10, 202626.0527.6025.6326.0926.091.16%196,992
Jun 9, 202626.0427.4024.3925.7925.791.50%158,760
Jun 8, 202626.7727.9125.0525.4125.41-2.61%169,879
Jun 5, 202628.4728.7325.8026.0926.09-9.03%295,739