Skip to main content
logo
Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
28.78
+2.59 (9.89%)
At close: Apr 14, 2026, 4:00 PM EDT
28.65
-0.13 (-0.45%)
After-hours: Apr 14, 2026, 5:48 PM EDT

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202626.3528.9225.2728.7828.789.89%509,459
Apr 13, 202625.8427.9925.8426.1926.191.28%391,289
Apr 10, 202626.8826.9224.9525.8625.86-3.36%202,122
Apr 9, 202627.1027.9225.8226.7626.76-1.07%186,385
Apr 8, 202626.7327.8124.8527.0527.055.21%221,453
Apr 7, 202624.9226.3223.4325.7125.717.35%410,300
Apr 6, 202623.7825.0023.6623.9523.950.71%153,720
Apr 2, 202624.1125.3923.6523.7823.78-4.38%126,294
Apr 1, 202625.1926.3524.5724.8724.87-0.16%111,115
Mar 31, 202624.6025.7924.1724.9124.913.36%105,600
Mar 30, 202624.4325.6023.8024.1024.10-1.35%73,434
Mar 27, 202624.6125.0924.0324.4324.43-1.93%91,840
Mar 26, 202623.4526.0023.1824.9124.916.02%201,840
Mar 25, 202624.3826.3423.0523.5023.50-0.32%467,580
Mar 24, 202623.2124.4921.0923.5723.5710.50%286,553
Mar 23, 202620.6921.7619.1121.3321.333.14%301,211
Mar 20, 202620.7621.6420.1820.6820.68-2.08%579,406
Mar 19, 202621.5222.2620.5921.1221.12-3.05%170,357
Mar 18, 202622.6522.9820.6321.7921.79-5.01%220,062
Mar 17, 202623.5724.0422.2822.9422.94-2.36%106,007
Mar 16, 202623.1225.4223.1223.4923.491.78%154,601
Mar 13, 202623.6124.9922.7523.0823.08-5.60%96,000
Mar 12, 202624.5325.4423.3324.4524.45-0.37%226,590
Mar 11, 202625.4225.9924.5424.5424.54-3.50%48,781
Mar 10, 202624.9725.8724.5025.4325.431.80%179,615
Mar 9, 202625.0026.5422.3424.9824.98-1.23%302,554
Mar 6, 202622.2125.6822.2125.2925.2912.40%264,397
Mar 5, 202620.9222.7620.7322.5022.505.58%220,688
Mar 4, 202619.9221.4219.7421.3121.318.17%198,642
Mar 3, 202619.7620.5218.6519.7019.70-4.11%90,919
Mar 2, 202619.8220.7818.8520.5520.550.37%82,223
Feb 27, 202620.0020.9319.6120.4720.47-94,617
Feb 26, 202620.2720.5919.1720.4720.470.15%41,240
Feb 25, 202619.4920.4719.3120.4420.444.87%80,499
Feb 24, 202618.5019.9718.2219.4919.495.92%93,950
Feb 23, 202618.4619.3917.5218.4018.40-0.11%75,512
Feb 20, 202619.3719.9018.2318.4218.42-5.83%122,010
Feb 19, 202617.3919.9016.7419.5619.5612.22%218,331
Feb 18, 202616.6718.7016.3017.4317.434.78%161,511
Feb 17, 202616.3916.7615.5916.6416.642.94%116,999
Feb 13, 202615.6217.4515.4116.1616.163.46%138,100
Feb 12, 202615.9416.1115.4815.6215.62-0.70%112,391
Feb 11, 202615.2816.0715.2815.7315.730.58%140,210
Feb 10, 202617.0117.8015.0015.6415.6411.87%559,292
Feb 9, 202615.2715.4713.8813.9813.98-9.92%63,043
Feb 6, 202614.8516.2414.2715.5215.526.30%108,880
Feb 5, 202614.6615.5512.8514.6014.60-1.95%68,025
Feb 4, 202614.8115.1513.5014.8914.890.40%101,066
Feb 3, 202615.1015.8914.6114.8314.83-1.79%81,693
Feb 2, 202614.7515.7614.4415.1015.101.00%104,368