NASDAQ : STRO
Sutro Biopharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 9.1 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 150.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sutro Biopharma, Inc. (STRO) closed at 9.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.1 | 9.35 | 8.94 | 9.11 | 147,923 | +0.11% |
| 2026-10-30 | 9.04 | 9.4 | 8.802 | 9.1 | 122,290 | -0.44% |
| 2026-10-29 | 9.36 | 9.755 | 9.08 | 9.14 | 260,214 | -1.61% |
| 2026-10-28 | 8.69 | 9.305 | 8.46 | 9.29 | 353,523 | +4.74% |
| 2026-10-27 | 8.87 | 9.14 | 8.44 | 8.87 | 453,236 | -0.17% |
| 2026-10-26 | 9.32 | 9.428 | 8.11 | 8.885 | 694,466 | -4.77% |
| 2026-10-23 | 10.22 | 10.293 | 9.16 | 9.33 | 430,837 | -9.33% |
| 2026-10-22 | 10.69 | 10.93 | 10 | 10.29 | 293,292 | -4.63% |
| 2026-10-21 | 11.62 | 11.8 | 10.75 | 10.79 | 439,854 | -6.50% |
| 2026-10-20 | 11.25 | 11.7 | 11.11 | 11.54 | 273,807 | +2.53% |
| 2026-10-19 | 11.01 | 11.46 | 10.75 | 11.255 | 345,147 | +2.88% |
| 2026-10-16 | 11.47 | 11.47 | 10.585 | 10.94 | 363,464 | -4.54% |
| 2026-10-15 | 10.54 | 11.65 | 10.51 | 11.46 | 418,381 | +8.94% |
| 2026-10-14 | 10.99 | 11.305 | 10.36 | 10.52 | 489,824 | -4.45% |
| 2026-10-13 | 13.11 | 13.185 | 10.84 | 11.01 | 406,676 | -17.09% |
| 2026-10-12 | 14.08 | 14.21 | 12.828 | 13.28 | 298,744 | -6.94% |
| 2026-10-09 | 15.31 | 15.415 | 14.05 | 14.27 | 256,224 | -6.85% |
| 2026-10-08 | 14.46 | 16.205 | 14.4 | 15.32 | 499,983 | +4.50% |
| 2026-10-07 | 14.24 | 15.78 | 14.01 | 14.66 | 232,534 | +1.45% |
| 2026-10-06 | 15.14 | 15.47 | 14.37 | 14.45 | 162,793 | -4.49% |
| 2026-10-05 | 15.46 | 15.46 | 14.27 | 15.13 | 160,397 | -1.43% |
| 2026-10-02 | 16.15 | 16.15 | 14.59 | 15.35 | 372,135 | -3.88% |
| 2026-10-01 | 16.07 | 16.32 | 15.625 | 15.97 | 196,925 | -0.87% |
| 2026-09-30 | 16.22 | 16.66 | 15.85 | 16.11 | 133,973 | +0.06% |
| 2026-09-29 | 16.05 | 16.27 | 15.735 | 16.1 | 202,398 | +0.44% |
| 2026-09-28 | 15.89 | 16.24 | 15.2 | 16.03 | 165,702 | +0.31% |
| 2026-09-25 | 15.61 | 16.19 | 14.95 | 15.98 | 292,052 | +1.72% |
| 2026-09-24 | 15.68 | 16 | 15.15 | 15.71 | 252,896 | -0.13% |
| 2026-09-23 | 16.09 | 16.17 | 15.56 | 15.73 | 294,016 | -2.48% |
| 2026-09-22 | 16.43 | 16.55 | 16 | 16.13 | 246,239 | -1.35% |
| 2026-09-21 | 14.99 | 16.52 | 14.99 | 16.35 | 320,338 | +6.58% |
| 2026-09-18 | 15.58 | 15.58 | 14.805 | 15.34 | 651,375 | -0.90% |
| 2026-09-17 | 15.94 | 16.13 | 15.25 | 15.48 | 348,384 | -0.77% |
| 2026-09-16 | 16.66 | 16.8 | 15.17 | 15.6 | 273,298 | -5.80% |
| 2026-09-15 | 16.82 | 16.82 | 15.43 | 16.56 | 1,294,196 | -2.07% |
| 2026-09-14 | 17.09 | 17.41 | 16.53 | 16.91 | 251,661 | +0.30% |
| 2026-09-11 | 18.07 | 18.27 | 16.48 | 16.86 | 942,335 | -5.44% |
| 2026-09-10 | 18.01 | 18.21 | 17.58 | 17.83 | 169,204 | -2.86% |
| 2026-09-09 | 19.01 | 19.464 | 18.24 | 18.355 | 145,605 | -3.90% |
| 2026-09-08 | 19.61 | 19.755 | 19.04 | 19.1 | 153,539 | -4.83% |
| 2026-09-04 | 20.3 | 20.43 | 19.86 | 20.07 | 124,764 | -2.29% |
| 2026-09-03 | 20.52 | 20.78 | 19.92 | 20.54 | 158,118 | +0.34% |
| 2026-09-02 | 20.82 | 21.28 | 19.845 | 20.47 | 134,543 | -1.68% |
| 2026-09-01 | 19.97 | 21.04 | 19.89 | 20.82 | 129,483 | +2.87% |
| 2026-08-31 | 20.46 | 20.89 | 19.46 | 20.24 | 169,297 | -1.03% |
| 2026-08-28 | 21.31 | 21.56 | 20.28 | 20.45 | 143,817 | -4.04% |
| 2026-08-27 | 21.42 | 21.68 | 21.04 | 21.31 | 92,167 | -0.56% |
| 2026-08-26 | 21.25 | 21.83 | 20.97 | 21.43 | 214,931 | -0.05% |
| 2026-08-25 | 20.75 | 21.82 | 20.75 | 21.44 | 108,233 | +4.64% |
| 2026-08-24 | 21.485 | 21.51 | 19.545 | 20.49 | 275,915 | -2.61% |
| 2026-08-21 | 21.39 | 21.86 | 20.835 | 21.04 | 194,683 | -0.57% |
| 2026-08-20 | 21.5 | 22.14 | 20.45 | 21.16 | 154,667 | -3.42% |
| 2026-08-19 | 22.63 | 23.45 | 21.695 | 21.91 | 112,457 | -0.59% |
| 2026-08-18 | 21.99 | 22.99 | 20.78 | 22.04 | 522,686 | -1.08% |
| 2026-08-17 | 20.54 | 22.43 | 20.21 | 22.28 | 372,912 | +8.79% |
| 2026-08-14 | 21.31 | 21.81 | 19.59 | 20.48 | 448,752 | -3.89% |
| 2026-08-13 | 21.3 | 22 | 21.01 | 21.31 | 552,522 | +0.05% |
| 2026-08-12 | 23.59 | 23.61 | 18.365 | 21.3 | 1,434,243 | -14.94% |
| 2026-08-11 | 25.8 | 25.88 | 24.77 | 25.04 | 101,625 | -1.92% |
| 2026-08-10 | 25.08 | 26.285 | 24.93 | 25.53 | 135,216 | +0.59% |
| 2026-08-07 | 25.81 | 25.965 | 23.92 | 25.38 | 169,450 | +5.09% |
| 2026-08-06 | 24.96 | 25.9 | 23.62 | 24.15 | 154,012 | -3.78% |
| 2026-08-05 | 25.96 | 26.35 | 24.625 | 25.1 | 159,122 | -2.22% |
| 2026-08-04 | 25.25 | 26.29 | 25.17 | 25.67 | 147,821 | +2.27% |
| 2026-08-03 | 23.97 | 25.27 | 23 | 25.1 | 179,977 | +3.85% |
| 2026-07-31 | 24.75 | 25.055 | 23.765 | 24.17 | 163,209 | -2.62% |
| 2026-07-30 | 23.58 | 25.07 | 23.53 | 24.82 | 148,474 | +6.43% |
| 2026-07-29 | 23.72 | 23.84 | 22.95 | 23.32 | 187,271 | -1.73% |
| 2026-07-28 | 24.19 | 24.19 | 22.83 | 23.73 | 245,881 | -1.17% |
| 2026-07-27 | 22.98 | 24.35 | 22.98 | 24.01 | 220,415 | +4.94% |
| 2026-07-24 | 23.58 | 23.715 | 21.72 | 22.88 | 328,080 | -3.05% |
| 2026-07-23 | 23.1 | 24.01 | 22.3 | 23.6 | 260,758 | +0.85% |
| 2026-07-22 | 23 | 24.92 | 22.79 | 23.4 | 376,034 | +1.74% |
| 2026-07-21 | 22.71 | 23.3 | 22.46 | 23 | 411,160 | +1.81% |
| 2026-07-20 | 23.6 | 24.05 | 22.26 | 22.59 | 366,233 | -4.16% |
| 2026-07-17 | 23.41 | 24.04 | 23.07 | 23.57 | 330,666 | -0.67% |
| 2026-07-16 | 25.67 | 25.82 | 23.41 | 23.73 | 297,538 | -8.73% |
| 2026-07-15 | 25.78 | 26.655 | 25.25 | 26 | 442,940 | -0.12% |
| 2026-07-14 | 28.14 | 28.14 | 25.95 | 26.03 | 219,597 | -6.50% |
| 2026-07-13 | 29.51 | 29.885 | 27.76 | 27.84 | 210,748 | -6.36% |
| 2026-07-10 | 29.78 | 30.13 | 27.8 | 29.73 | 242,434 | -0.87% |
| 2026-07-09 | 32 | 32.71 | 29.78 | 29.99 | 248,243 | -5.81% |
| 2026-07-08 | 31.89 | 33.09 | 29.69 | 31.84 | 424,160 | -0.90% |
| 2026-07-07 | 31 | 33.35 | 29.69 | 32.13 | 583,318 | +4.90% |
| 2026-07-06 | 30.6 | 30.91 | 28.775 | 30.63 | 382,469 | +0.66% |
| 2026-07-02 | 30.58 | 32.12 | 30.13 | 30.43 | 524,926 | +0.63% |
| 2026-07-01 | 32.99 | 33.39 | 29.485 | 30.24 | 473,987 | -8.92% |
| 2026-06-30 | 33.45 | 33.625 | 32.24 | 33.2 | 344,488 | -0.45% |
| 2026-06-29 | 30.48 | 34.05 | 30.48 | 33.35 | 465,218 | +9.27% |
| 2026-06-26 | 29.67 | 31.16 | 28.75 | 30.52 | 2,773,529 | +3.28% |
| 2026-06-25 | 30.2 | 31.98 | 29.285 | 29.55 | 299,308 | -1.60% |
| 2026-06-24 | 29.29 | 31.785 | 29.29 | 30.03 | 377,511 | +2.88% |
| 2026-06-23 | 30.67 | 32.76 | 29.095 | 29.19 | 226,909 | -7.48% |
| 2026-06-22 | 30 | 32.16 | 30 | 31.55 | 337,572 | +6.48% |
| 2026-06-18 | 28.7 | 29.9 | 27.69 | 29.63 | 287,934 | +4.29% |
| 2026-06-17 | 28.42 | 30.625 | 27.655 | 28.41 | 499,888 | +0.85% |
| 2026-06-16 | 30 | 31.46 | 27.095 | 28.17 | 344,087 | -6.72% |
| 2026-06-15 | 29.285 | 30.72 | 28.8 | 30.2 | 188,658 | +4.86% |
| 2026-06-12 | 26.34 | 29.17 | 26.34 | 28.8 | 148,281 | +8.76% |
| 2026-06-11 | 26.4 | 27.84 | 26.29 | 26.48 | 238,913 | +1.49% |
| 2026-06-10 | 26.05 | 27.595 | 25.63 | 26.09 | 196,992 | +1.16% |
| 2026-06-09 | 26.04 | 27.4 | 24.393 | 25.79 | 158,760 | +1.50% |
| 2026-06-08 | 26.77 | 27.905 | 25.05 | 25.41 | 169,879 | -2.61% |
| 2026-06-05 | 28.47 | 28.73 | 25.8 | 26.09 | 295,739 | -9.03% |
| 2026-06-04 | 27.09 | 30.94 | 26.995 | 28.68 | 250,118 | +5.52% |
| 2026-06-03 | 24.52 | 27.24 | 23.63 | 27.18 | 435,448 | +11.26% |
| 2026-06-02 | 27.87 | 28.52 | 24.39 | 24.43 | 332,431 | -13.52% |
| 2026-06-01 | 29.18 | 29.713 | 27.5 | 28.25 | 216,244 | -3.35% |
| 2026-05-29 | 29.62 | 29.665 | 28.41 | 29.23 | 212,144 | -1.35% |
| 2026-05-28 | 29.99 | 30.56 | 29.25 | 29.63 | 188,757 | -0.20% |
| 2026-05-27 | 27.58 | 29.88 | 27.42 | 29.69 | 321,527 | +8.44% |
| 2026-05-26 | 25.29 | 27.93 | 25.1 | 27.38 | 643,045 | +7.08% |
| 2026-05-22 | 30.62 | 31.445 | 25.235 | 25.57 | 708,168 | -16.49% |
| 2026-05-21 | 30.62 | 32.36 | 30.01 | 30.62 | 364,713 | -1.64% |
| 2026-05-20 | 32.19 | 32.72 | 30.49 | 31.13 | 374,099 | -1.71% |
| 2026-05-19 | 33.24 | 33.68 | 31.25 | 31.67 | 729,475 | -8.15% |
| 2026-05-18 | 39 | 40.245 | 33.73 | 34.48 | 408,534 | -11.52% |
| 2026-05-15 | 43.85 | 43.85 | 38.69 | 38.97 | 261,210 | +1.43% |
| 2026-05-14 | 39.82 | 40.31 | 38.1 | 38.42 | 117,495 | -2.98% |
| 2026-05-13 | 40.69 | 41.59 | 38.39 | 39.6 | 219,661 | -3.20% |