Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.78	0.80	0.77	0.77	0.77	-1.49%	384,645
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
Jul 17, 2025	0.78	0.83	0.77	0.77	0.77	1.20%	500,413
Jul 16, 2025	0.75	0.77	0.75	0.76	0.76	0.85%	282,280
Jul 15, 2025	0.75	0.79	0.74	0.75	0.75	-1.74%	446,254
Jul 14, 2025	0.76	0.80	0.75	0.76	0.76	0.29%	374,847
Jul 11, 2025	0.81	0.83	0.76	0.76	0.76	-6.88%	229,298
Jul 10, 2025	0.78	0.83	0.78	0.82	0.82	4.03%	283,064
Jul 9, 2025	0.78	0.83	0.78	0.79	0.79	0.20%	227,899
Jul 8, 2025	0.75	0.79	0.74	0.78	0.78	5.90%	370,710
Jul 7, 2025	0.76	0.78	0.73	0.74	0.74	-2.94%	720,670
Jul 3, 2025	0.76	0.78	0.75	0.76	0.76	-0.10%	141,879
Jul 2, 2025	0.69	0.79	0.69	0.76	0.76	12.35%	985,468
Jul 1, 2025	0.72	0.73	0.67	0.68	0.68	-4.75%	1,102,519
Jun 30, 2025	0.74	0.77	0.71	0.71	0.71	-2.74%	752,311
Jun 27, 2025	0.80	0.81	0.73	0.73	0.73	-8.14%	11,763,555
Jun 26, 2025	0.80	0.84	0.77	0.80	0.80	-0.78%	1,130,065
Jun 25, 2025	0.81	0.87	0.79	0.81	0.81	-2.08%	811,251
Jun 24, 2025	0.80	0.84	0.80	0.82	0.82	2.95%	383,339
Jun 23, 2025	0.80	0.84	0.76	0.80	0.80	-0.26%	657,355
Jun 20, 2025	0.82	0.84	0.80	0.80	0.80	0.89%	629,391
Jun 18, 2025	0.80	0.84	0.76	0.79	0.79	0.47%	719,589
Jun 17, 2025	0.88	0.90	0.78	0.79	0.79	-10.28%	888,011
Jun 16, 2025	0.87	0.94	0.80	0.88	0.88	10.20%	1,113,562
Jun 13, 2025	0.82	0.82	0.76	0.80	0.80	-1.50%	700,324
Jun 12, 2025	0.84	0.84	0.78	0.81	0.81	-1.87%	870,437
Jun 11, 2025	0.82	0.85	0.80	0.83	0.83	-1.52%	1,168,890
Jun 10, 2025	0.84	0.88	0.82	0.84	0.84	1.56%	1,438,005
Jun 9, 2025	0.85	0.86	0.80	0.83	0.83	-2.51%	838,460
Jun 6, 2025	0.83	0.88	0.82	0.85	0.85	2.88%	632,005
Jun 5, 2025	0.92	0.93	0.82	0.82	0.82	-9.36%	1,418,557
Jun 4, 2025	0.90	0.95	0.89	0.91	0.91	-0.43%	517,248
Jun 3, 2025	0.90	0.95	0.87	0.91	0.91	0.94%	764,943