Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.86	0.90	0.85	0.89	0.89	2.34%	402,367
Sep 25, 2025	0.85	0.89	0.84	0.87	0.87	-1.22%	237,540
Sep 24, 2025	0.86	0.91	0.83	0.88	0.88	5.87%	613,718
Sep 23, 2025	0.89	0.91	0.83	0.83	0.83	-6.93%	728,516
Sep 22, 2025	0.89	0.92	0.86	0.89	0.89	0.39%	187,428
Sep 19, 2025	0.85	0.91	0.84	0.89	0.89	-1.79%	487,236
Sep 18, 2025	0.86	0.91	0.85	0.90	0.90	5.88%	616,841
Sep 17, 2025	0.88	0.90	0.83	0.85	0.85	-4.36%	531,940
Sep 16, 2025	0.89	0.91	0.88	0.89	0.89	0.38%	309,624
Sep 15, 2025	0.86	0.91	0.86	0.89	0.89	1.29%	236,576
Sep 12, 2025	0.95	0.96	0.85	0.88	0.88	-9.60%	530,946
Sep 11, 2025	0.92	1.01	0.91	0.97	0.97	6.55%	478,098
Sep 10, 2025	0.92	1.00	0.90	0.91	0.91	-6.21%	774,846
Sep 9, 2025	0.95	0.98	0.95	0.97	0.97	-1.18%	388,105
Sep 8, 2025	1.03	1.03	0.90	0.98	0.98	-7.33%	973,545
Sep 5, 2025	1.02	1.18	1.01	1.06	1.06	3.92%	1,096,453
Sep 4, 2025	0.99	1.04	0.95	1.02	1.02	0.99%	535,409
Sep 3, 2025	0.97	1.07	0.96	1.01	1.01	6.20%	739,801
Sep 2, 2025	0.86	1.03	0.86	0.95	0.95	10.96%	1,156,112
Aug 29, 2025	0.90	0.91	0.85	0.86	0.86	-4.28%	262,576
Aug 28, 2025	0.91	0.92	0.89	0.90	0.90	-0.91%	170,911
Aug 27, 2025	0.89	0.92	0.89	0.90	0.90	0.46%	542,726
Aug 26, 2025	0.83	0.91	0.83	0.90	0.90	7.53%	562,717
Aug 25, 2025	0.86	0.88	0.84	0.84	0.84	-2.48%	476,263
Aug 22, 2025	0.84	0.88	0.83	0.86	0.86	1.20%	464,804
Aug 21, 2025	0.86	0.92	0.84	0.85	0.85	-1.95%	217,326
Aug 20, 2025	0.84	0.93	0.81	0.86	0.86	0.31%	403,272
Aug 19, 2025	0.91	0.93	0.84	0.86	0.86	-5.79%	235,777
Aug 18, 2025	0.85	0.96	0.80	0.91	0.91	4.19%	655,346
Aug 15, 2025	0.79	0.96	0.78	0.88	0.88	12.55%	1,313,891
Aug 14, 2025	0.77	0.79	0.76	0.78	0.78	1.05%	342,093
Aug 13, 2025	0.78	0.80	0.77	0.77	0.77	-1.49%	396,402
Aug 12, 2025	0.77	0.83	0.77	0.78	0.78	1.44%	213,120
Aug 11, 2025	0.80	0.80	0.76	0.77	0.77	-3.71%	301,535
Aug 8, 2025	0.80	0.84	0.80	0.80	0.80	0.30%	311,240
Aug 7, 2025	0.80	0.82	0.79	0.80	0.80	-2.16%	186,657
Aug 6, 2025	0.80	0.87	0.80	0.82	0.82	0.58%	263,252
Aug 5, 2025	0.83	0.86	0.80	0.81	0.81	-1.70%	346,898
Aug 4, 2025	0.81	0.84	0.80	0.83	0.83	2.11%	146,420
Aug 1, 2025	0.80	0.85	0.80	0.81	0.81	0.58%	233,544
Jul 31, 2025	0.86	0.90	0.80	0.81	0.81	-8.44%	279,924
Jul 30, 2025	0.83	0.91	0.83	0.88	0.88	4.71%	377,107
Jul 29, 2025	0.88	0.90	0.83	0.84	0.84	-1.65%	361,716
Jul 28, 2025	0.89	0.92	0.85	0.85	0.85	-3.74%	576,612
Jul 25, 2025	0.93	0.96	0.87	0.89	0.89	-3.04%	362,142
Jul 24, 2025	0.87	1.01	0.87	0.92	0.92	5.85%	1,405,901
Jul 23, 2025	0.86	0.88	0.84	0.86	0.86	0.86%	407,077
Jul 22, 2025	0.81	0.88	0.81	0.86	0.86	7.12%	932,959
Jul 21, 2025	0.76	0.90	0.76	0.80	0.80	5.26%	1,322,748
Jul 18, 2025	0.77	0.80	0.76	0.76	0.76	-0.77%	206,463