Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	22.98	24.35	22.98	24.01	24.01	4.94%	220,404
Jul 24, 2026	23.58	23.72	21.72	22.88	22.88	-3.05%	328,079
Jul 23, 2026	23.10	24.01	22.30	23.60	23.60	0.85%	260,757
Jul 22, 2026	23.00	24.92	22.79	23.40	23.40	1.74%	376,032
Jul 21, 2026	22.71	23.30	22.46	23.00	23.00	1.81%	411,159
Jul 20, 2026	23.60	24.05	22.26	22.59	22.59	-4.16%	366,130
Jul 17, 2026	23.41	24.04	23.07	23.57	23.57	-0.67%	330,663
Jul 16, 2026	25.67	25.82	23.41	23.73	23.73	-8.73%	297,528
Jul 15, 2026	25.78	26.66	25.25	26.00	26.00	-0.12%	442,940
Jul 14, 2026	28.14	28.14	25.95	26.03	26.03	-6.50%	219,596
Jul 13, 2026	29.51	29.89	27.76	27.84	27.84	-6.36%	210,738
Jul 10, 2026	29.78	30.13	27.80	29.73	29.73	-0.87%	242,434
Jul 9, 2026	32.00	32.71	29.78	29.99	29.99	-5.81%	248,219
Jul 8, 2026	31.89	33.09	29.69	31.84	31.84	-0.90%	424,111
Jul 7, 2026	31.00	33.35	29.69	32.13	32.13	4.90%	583,111
Jul 6, 2026	30.60	30.91	28.78	30.63	30.63	0.66%	382,467
Jul 2, 2026	30.58	32.12	30.13	30.43	30.43	0.63%	524,925
Jul 1, 2026	32.99	33.39	29.49	30.24	30.24	-8.92%	473,739
Jun 30, 2026	33.45	33.63	32.24	33.20	33.20	-0.45%	344,483
Jun 29, 2026	30.48	34.05	30.48	33.35	33.35	9.27%	464,169
Jun 26, 2026	29.67	31.16	28.75	30.52	30.52	3.28%	2,573,854
Jun 25, 2026	30.20	31.98	29.29	29.55	29.55	-1.60%	298,601
Jun 24, 2026	29.29	31.79	29.29	30.03	30.03	2.88%	377,216
Jun 23, 2026	30.67	32.76	29.10	29.19	29.19	-7.48%	224,076
Jun 22, 2026	30.00	32.16	30.00	31.55	31.55	6.48%	337,569
Jun 18, 2026	28.70	29.90	27.69	29.63	29.63	4.29%	287,934
Jun 17, 2026	28.42	30.63	27.66	28.41	28.41	0.85%	499,888
Jun 16, 2026	30.00	31.46	27.10	28.17	28.17	-6.72%	344,087
Jun 15, 2026	29.29	30.72	28.80	30.20	30.20	4.86%	188,658
Jun 12, 2026	26.34	29.17	26.34	28.80	28.80	8.76%	148,281
Jun 11, 2026	26.40	27.84	26.29	26.48	26.48	1.49%	238,913
Jun 10, 2026	26.05	27.60	25.63	26.09	26.09	1.16%	196,992
Jun 9, 2026	26.04	27.40	24.39	25.79	25.79	1.50%	158,760
Jun 8, 2026	26.77	27.91	25.05	25.41	25.41	-2.61%	169,879
Jun 5, 2026	28.47	28.73	25.80	26.09	26.09	-9.03%	295,739
Jun 4, 2026	27.09	30.94	27.00	28.68	28.68	5.52%	250,118
Jun 3, 2026	24.52	27.24	23.63	27.18	27.18	11.26%	435,448
Jun 2, 2026	27.87	28.52	24.39	24.43	24.43	-13.52%	332,431
Jun 1, 2026	29.18	29.71	27.50	28.25	28.25	-3.35%	216,244
May 29, 2026	29.62	29.67	28.41	29.23	29.23	-1.35%	212,144
May 28, 2026	29.99	30.56	29.25	29.63	29.63	-0.20%	188,757
May 27, 2026	27.58	29.88	27.42	29.69	29.69	8.44%	321,527
May 26, 2026	25.29	27.93	25.10	27.38	27.38	7.08%	643,045
May 22, 2026	30.62	31.45	25.24	25.57	25.57	-16.49%	708,168
May 21, 2026	30.62	32.36	30.01	30.62	30.62	-1.64%	364,713
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%	729,475
May 18, 2026	39.00	40.25	33.73	34.48	34.48	-11.52%	408,534
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