Sutro Biopharma, Inc. - Common Stock (STRO)

Last Price10.95

Change-0.62 (-5.36%)

NASDAQ · Last Trade: Jan 2nd, 11:58 AM EST

Historical Prices For Sutro Biopharma, Inc. - Common Stock (STRO)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.71	12.18	11.46	11.57	113,375	11.57
12/30/2025	11.12	11.92	11.03	11.67	144,758	11.67
12/29/2025	11.28	11.36	11.00	11.10	101,408	11.10
12/26/2025	10.73	12.00	10.73	11.49	106,485	11.49
12/24/2025	10.35	10.83	10.20	10.75	40,237	10.75
12/23/2025	10.31	10.61	10.09	10.38	49,545	10.38
12/22/2025	9.83	11.09	9.72	10.37	88,931	10.37
12/19/2025	8.94	10.15	8.48	9.98	320,291	9.98
12/18/2025	9.01	9.24	8.66	8.93	59,517	8.93
12/17/2025	9.95	9.95	8.77	9.13	89,558	9.13
12/16/2025	9.90	10.09	9.63	9.81	99,395	9.81
12/15/2025	9.79	10.10	9.53	9.93	64,031	9.93
12/12/2025	9.78	10.10	9.53	9.83	121,570	9.83
12/11/2025	8.92	9.82	8.79	9.81	86,172	9.81
12/10/2025	8.38	9.17	8.23	9.00	127,609	9.00
12/09/2025	8.45	8.63	8.12	8.49	120,538	8.49
12/08/2025	8.62	8.75	7.88	8.49	90,266	8.49
12/05/2025	9.20	9.24	8.48	8.66	149,346	8.66
12/04/2025	8.22	9.38	7.38	9.38	264,257	9.38
12/03/2025	7.75	8.91	7.15	8.70	175,293	8.70
12/02/2025	0.80	0.80	0.72	0.73	2,094,889	7.30
12/01/2025	0.85	0.86	0.78	0.80	2,243,377	8.02
11/28/2025	0.86	0.94	0.86	0.92	223,746	9.19
11/26/2025	0.84	0.91	0.83	0.89	525,494	8.86
11/25/2025	0.88	0.89	0.84	0.86	475,030	8.60
11/24/2025	0.82	0.88	0.81	0.88	722,824	8.75
11/21/2025	0.83	0.87	0.82	0.84	397,035	8.43
11/20/2025	0.88	0.91	0.82	0.85	1,405,453	8.47
11/19/2025	0.88	0.95	0.88	0.91	588,730	9.10
11/18/2025	0.84	0.90	0.84	0.89	484,313	8.90
11/17/2025	0.86	0.95	0.85	0.85	894,738	8.50
11/14/2025	0.91	1.00	0.89	0.90	761,470	9.05
11/13/2025	0.82	0.94	0.82	0.93	1,468,364	9.29
11/12/2025	0.80	0.84	0.78	0.81	775,316	8.11
11/11/2025	0.80	0.83	0.78	0.81	735,720	8.13
11/10/2025	0.81	0.86	0.79	0.81	758,919	8.06
11/07/2025	0.90	0.91	0.78	0.82	1,272,666	8.16
11/06/2025	0.97	0.99	0.91	0.94	518,108	9.42
11/05/2025	1.05	1.05	0.95	0.98	503,066	9.84
11/04/2025	1.09	1.10	1.02	1.02	549,538	10.20
11/03/2025	1.12	1.12	1.01	1.10	908,422	11.00
10/31/2025	1.14	1.21	1.09	1.12	1,016,159	11.20
10/30/2025	1.03	1.17	1.02	1.16	853,532	11.60
10/29/2025	1.11	1.11	1.03	1.05	477,723	10.50
10/28/2025	1.15	1.15	1.07	1.10	524,011	11.05
10/27/2025	1.04	1.18	1.02	1.16	1,222,896	11.60
10/24/2025	1.09	1.10	1.01	1.05	672,729	10.50
10/23/2025	1.16	1.25	1.05	1.06	792,033	10.60
10/22/2025	1.16	1.19	1.09	1.16	1,185,626	11.60
10/21/2025	1.19	1.31	1.10	1.20	2,954,921	12.00
10/20/2025	1.03	1.18	1.02	1.14	2,868,224	11.40
10/17/2025	0.92	1.12	0.92	1.01	4,933,275	10.10
10/16/2025	0.81	0.99	0.80	0.88	10,338,122	8.81
10/15/2025	0.81	0.83	0.77	0.78	901,909	7.80
10/14/2025	0.82	0.85	0.80	0.80	417,440	8.00
10/13/2025	0.84	0.86	0.79	0.83	545,911	8.28
10/10/2025	0.85	0.88	0.79	0.80	1,071,267	8.04
10/09/2025	0.85	0.89	0.85	0.85	553,575	8.55
10/08/2025	0.82	0.87	0.82	0.85	184,103	8.54
10/07/2025	0.85	0.89	0.83	0.84	479,387	8.42
10/06/2025	0.89	0.93	0.86	0.87	583,963	8.71
10/03/2025	0.88	0.95	0.87	0.91	612,975	9.09
10/02/2025	0.89	0.91	0.86	0.90	314,581	9.02