Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
8.66
-0.72 (-7.68%)
At close: Dec 5, 2025, 4:00 PM EST
8.83
+0.17 (1.96%)
After-hours: Dec 5, 2025, 7:42 PM EST
Sutro Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 9.24 | 8.48 | 8.66 | 8.66 | -7.68% | 148,779 |
| Dec 4, 2025 | 8.22 | 9.38 | 7.39 | 9.38 | 9.38 | 7.82% | 263,374 |
| Dec 3, 2025 | 7.75 | 8.91 | 7.15 | 8.70 | 8.70 | 19.21% | 175,077 |
| Dec 2, 2025 | 8.00 | 8.01 | 7.21 | 7.30 | 7.30 | -8.95% | 209,518 |
| Dec 1, 2025 | 8.50 | 8.65 | 7.80 | 8.02 | 8.02 | -12.82% | 224,753 |
| Nov 28, 2025 | 8.65 | 9.36 | 8.65 | 9.19 | 9.19 | 3.73% | 22,374 |
| Nov 26, 2025 | 8.38 | 9.05 | 8.30 | 8.86 | 8.86 | 3.06% | 52,549 |
| Nov 25, 2025 | 8.80 | 8.93 | 8.43 | 8.60 | 8.60 | -1.71% | 47,508 |
| Nov 24, 2025 | 8.20 | 8.75 | 8.10 | 8.75 | 8.75 | 3.76% | 72,292 |
| Nov 21, 2025 | 8.30 | 8.72 | 8.20 | 8.43 | 8.43 | -0.39% | 39,703 |
| Nov 20, 2025 | 8.80 | 9.06 | 8.25 | 8.47 | 8.47 | -6.97% | 140,610 |
| Nov 19, 2025 | 8.78 | 9.46 | 8.77 | 9.10 | 9.10 | 2.25% | 58,883 |
| Nov 18, 2025 | 8.44 | 9.00 | 8.40 | 8.90 | 8.90 | 4.69% | 48,431 |
| Nov 17, 2025 | 8.60 | 9.46 | 8.50 | 8.50 | 8.50 | -6.05% | 89,495 |
| Nov 14, 2025 | 9.08 | 9.97 | 8.92 | 9.05 | 9.05 | -2.60% | 76,147 |
| Nov 13, 2025 | 8.22 | 9.42 | 8.18 | 9.29 | 9.29 | 14.56% | 146,996 |
| Nov 12, 2025 | 8.00 | 8.40 | 7.81 | 8.11 | 8.11 | -0.27% | 77,533 |
| Nov 11, 2025 | 8.00 | 8.30 | 7.80 | 8.13 | 8.13 | 0.87% | 73,572 |
| Nov 10, 2025 | 8.13 | 8.60 | 7.93 | 8.06 | 8.06 | -1.25% | 76,201 |
| Nov 7, 2025 | 9.00 | 9.08 | 7.80 | 8.16 | 8.16 | -13.36% | 127,266 |
| Nov 6, 2025 | 9.71 | 9.89 | 9.11 | 9.42 | 9.42 | -4.26% | 54,227 |
| Nov 5, 2025 | 10.50 | 10.50 | 9.50 | 9.84 | 9.84 | -3.52% | 50,308 |
| Nov 4, 2025 | 10.90 | 11.05 | 10.20 | 10.20 | 10.20 | -7.27% | 54,960 |
| Nov 3, 2025 | 11.20 | 11.20 | 10.10 | 11.00 | 11.00 | -1.79% | 90,856 |
| Oct 31, 2025 | 11.40 | 12.05 | 10.90 | 11.20 | 11.20 | -3.45% | 101,615 |
| Oct 30, 2025 | 10.30 | 11.70 | 10.20 | 11.60 | 11.60 | 10.48% | 85,465 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.30 | 10.50 | 10.50 | -4.98% | 47,792 |
| Oct 28, 2025 | 11.50 | 11.50 | 10.75 | 11.05 | 11.05 | -4.74% | 52,456 |
| Oct 27, 2025 | 10.40 | 11.75 | 10.20 | 11.60 | 11.60 | 10.48% | 122,789 |
| Oct 24, 2025 | 10.90 | 11.00 | 10.15 | 10.50 | 10.50 | -0.94% | 67,272 |
| Oct 23, 2025 | 11.60 | 12.45 | 10.50 | 10.60 | 10.60 | -8.62% | 79,346 |
| Oct 22, 2025 | 11.60 | 11.90 | 10.90 | 11.60 | 11.60 | -3.33% | 119,062 |
| Oct 21, 2025 | 11.90 | 13.10 | 11.00 | 12.00 | 12.00 | 5.26% | 295,570 |
| Oct 20, 2025 | 10.30 | 11.80 | 10.20 | 11.40 | 11.40 | 12.87% | 287,553 |
| Oct 17, 2025 | 9.20 | 11.20 | 9.20 | 10.10 | 10.10 | 14.68% | 493,327 |
| Oct 16, 2025 | 8.10 | 9.88 | 8.04 | 8.81 | 8.81 | 12.91% | 1,035,238 |
| Oct 15, 2025 | 8.10 | 8.26 | 7.71 | 7.80 | 7.80 | -2.50% | 90,192 |
| Oct 14, 2025 | 8.17 | 8.47 | 8.00 | 8.00 | 8.00 | -3.43% | 41,746 |
| Oct 13, 2025 | 8.39 | 8.60 | 7.94 | 8.28 | 8.28 | 3.07% | 54,626 |
| Oct 10, 2025 | 8.53 | 8.80 | 7.88 | 8.04 | 8.04 | -6.00% | 107,126 |
| Oct 9, 2025 | 8.54 | 8.90 | 8.54 | 8.55 | 8.55 | 0.15% | 55,357 |
| Oct 8, 2025 | 8.25 | 8.72 | 8.25 | 8.54 | 8.54 | 1.35% | 18,411 |
| Oct 7, 2025 | 8.55 | 8.92 | 8.31 | 8.42 | 8.42 | -3.25% | 47,938 |
| Oct 6, 2025 | 8.90 | 9.26 | 8.60 | 8.71 | 8.71 | -4.17% | 58,396 |
| Oct 3, 2025 | 8.80 | 9.50 | 8.71 | 9.09 | 9.09 | 0.69% | 61,297 |
| Oct 2, 2025 | 8.90 | 9.12 | 8.60 | 9.02 | 9.02 | -0.08% | 31,466 |
| Oct 1, 2025 | 8.41 | 9.45 | 8.41 | 9.03 | 9.03 | 3.98% | 61,838 |
| Sep 30, 2025 | 8.80 | 8.84 | 8.49 | 8.68 | 8.68 | -0.75% | 19,315 |
| Sep 29, 2025 | 8.68 | 9.00 | 8.63 | 8.75 | 8.75 | -1.31% | 37,129 |
| Sep 26, 2025 | 8.60 | 8.96 | 8.50 | 8.87 | 8.87 | 2.34% | 40,654 |