Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	11.01	11.27	10.75	10.97	-	-0.54%	54,597
Oct 16, 2026	11.47	11.47	10.59	11.03	-	-3.75%	299,626
Oct 15, 2026	10.54	11.65	10.51	11.46	11.46	8.94%	406,976
Oct 14, 2026	10.99	11.31	10.36	10.52	10.52	-4.45%	483,825
Oct 13, 2026	13.11	13.19	10.84	11.01	11.01	-17.09%	406,658
Oct 12, 2026	14.08	14.21	12.83	13.28	13.28	-6.94%	298,742
Oct 9, 2026	15.31	15.42	14.05	14.27	14.27	-6.85%	256,225
Oct 8, 2026	14.46	16.21	14.40	15.32	15.32	4.50%	499,875
Oct 7, 2026	14.24	15.78	14.01	14.66	14.66	1.45%	232,534
Oct 6, 2026	15.14	15.47	14.37	14.45	14.45	-4.49%	159,255
Oct 5, 2026	15.46	15.46	14.27	15.13	15.13	-1.43%	160,396
Oct 2, 2026	16.15	16.15	14.59	15.35	15.35	-3.88%	372,135
Oct 1, 2026	16.07	16.32	15.63	15.97	15.97	-0.87%	196,925
Sep 30, 2026	16.22	16.66	15.85	16.11	16.11	0.06%	133,973
Sep 29, 2026	16.05	16.27	15.74	16.10	16.10	0.44%	202,398
Sep 28, 2026	15.89	16.24	15.20	16.03	16.03	0.31%	165,702
Sep 25, 2026	15.61	16.19	14.95	15.98	15.98	1.72%	292,052
Sep 24, 2026	15.68	16.00	15.15	15.71	15.71	-0.13%	252,896
Sep 23, 2026	16.09	16.17	15.56	15.73	15.73	-2.48%	294,016
Sep 22, 2026	16.43	16.55	16.00	16.13	16.13	-1.35%	246,239
Sep 21, 2026	14.99	16.52	14.99	16.35	16.35	6.58%	320,338
Sep 18, 2026	15.58	15.58	14.81	15.34	15.34	-0.90%	651,375
Sep 17, 2026	15.94	16.13	15.25	15.48	15.48	-0.77%	348,384
Sep 16, 2026	16.66	16.80	15.17	15.60	15.60	-5.80%	273,298
Sep 15, 2026	16.82	16.82	15.43	16.56	16.56	-2.07%	1,294,196
Sep 14, 2026	17.09	17.41	16.53	16.91	16.91	0.30%	251,661
Sep 11, 2026	18.07	18.27	16.48	16.86	16.86	-5.44%	942,335
Sep 10, 2026	18.01	18.21	17.58	17.83	17.83	-2.86%	169,204
Sep 9, 2026	19.01	19.46	18.24	18.36	18.36	-3.90%	145,605
Sep 8, 2026	19.61	19.76	19.04	19.10	19.10	-4.83%	153,539
Sep 4, 2026	20.30	20.43	19.86	20.07	20.07	-2.29%	124,764
Sep 3, 2026	20.52	20.78	19.92	20.54	20.54	0.34%	158,118
Sep 2, 2026	20.82	21.28	19.85	20.47	20.47	-1.68%	134,543
Sep 1, 2026	19.97	21.04	19.89	20.82	20.82	2.87%	129,483
Aug 31, 2026	20.46	20.89	19.46	20.24	20.24	-1.03%	169,297
Aug 28, 2026	21.31	21.56	20.28	20.45	20.45	-4.04%	143,817
Aug 27, 2026	21.42	21.68	21.04	21.31	21.31	-0.56%	92,167
Aug 26, 2026	21.25	21.83	20.97	21.43	21.43	-0.05%	214,931
Aug 25, 2026	20.75	21.82	20.75	21.44	21.44	4.64%	108,233
Aug 24, 2026	21.49	21.51	19.55	20.49	20.49	-2.61%	275,915
Aug 21, 2026	21.39	21.86	20.84	21.04	21.04	-0.57%	194,683
Aug 20, 2026	21.50	22.14	20.45	21.16	21.16	-3.42%	154,667
Aug 19, 2026	22.63	23.45	21.70	21.91	21.91	-0.59%	112,457
Aug 18, 2026	21.99	22.99	20.78	22.04	22.04	-1.08%	522,686
Aug 17, 2026	20.54	22.43	20.21	22.28	22.28	8.79%	372,912
Aug 14, 2026	21.31	21.81	19.59	20.48	20.48	-3.89%	448,752
Aug 13, 2026	21.30	22.00	21.01	21.31	21.31	0.05%	552,522
Aug 12, 2026	23.59	23.61	18.37	21.30	21.30	-14.94%	1,434,243
Aug 11, 2026	25.80	25.88	24.77	25.04	25.04	-1.92%	101,625
Aug 10, 2026	25.08	26.29	24.93	25.53	25.53	0.59%	135,216