Sutro Biopharma, Inc. - STRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.83	0.82	0.82	0.91	0.78	1.27M
November 06, 2025	0.97	0.94	0.94	0.99	0.91	542,276
November 05, 2025	1.05	0.98	0.98	1.05	0.95	503,100
November 04, 2025	1.09	1.02	1.02	1.11	1.02	549,608
November 03, 2025	1.12	1.1	1.1	1.12	1.01	908,564
October 31, 2025	1.14	1.12	1.12	1.21	1.09	1.01M
October 30, 2025	1.03	1.16	1.16	1.17	1.02	851,620
October 29, 2025	1.11	1.05	1.05	1.11	1.03	477,468
October 28, 2025	1.15	1.11	1.11	1.15	1.08	524,565
October 27, 2025	1.04	1.16	1.16	1.18	1.02	1.23M
October 24, 2025	1.09	1.05	1.05	1.1	1.01	672,729
October 23, 2025	1.16	1.06	1.06	1.25	1.05	793,500
October 22, 2025	1.16	1.16	1.16	1.19	1.09	1.19M
October 21, 2025	1.19	1.2	1.2	1.31	1.1	2.96M
October 20, 2025	1.03	1.14	1.14	1.18	1.02	2.88M
October 17, 2025	0.92	1.01	1.01	1.12	0.92	4.93M
October 16, 2025	0.81	0.88	0.88	0.99	0.8	10.35M
October 15, 2025	0.81	0.78	0.78	0.83	0.77	901,920
October 14, 2025	0.82	0.8	0.8	0.85	0.8	417,468
October 13, 2025	0.84	0.83	0.83	0.86	0.79	546,300
October 10, 2025	0.85	0.8	0.8	0.88	0.79	1.07M
October 09, 2025	0.85	0.86	0.86	0.89	0.85	553,600
October 08, 2025	0.83	0.85	0.85	0.87	0.83	184,113
October 07, 2025	0.86	0.84	0.84	0.89	0.83	479,387
October 06, 2025	0.89	0.87	0.87	0.93	0.86	584,000
October 03, 2025	0.95	0.91	0.91	0.95	0.88	610,099
October 02, 2025	0.89	0.9	0.9	0.91	0.86	314,665
October 01, 2025	0.84	0.9	0.9	0.95	0.84	618,400
September 30, 2025	0.88	0.87	0.87	0.88	0.85	193,200
September 29, 2025	0.87	0.88	0.88	0.9	0.86	371,300
September 26, 2025	0.86	0.89	0.89	0.9	0.85	406,541
September 25, 2025	0.85	0.87	0.87	0.89	0.84	237,540
September 24, 2025	0.86	0.88	0.88	0.91	0.83	613,718
September 23, 2025	0.89	0.83	0.83	0.91	0.83	728,516
September 22, 2025	0.89	0.89	0.89	0.92	0.86	187,428
September 19, 2025	0.85	0.89	0.89	0.91	0.84	487,236
September 18, 2025	0.86	0.9	0.9	0.91	0.85	616,841
September 17, 2025	0.88	0.85	0.85	0.9	0.83	531,940
September 16, 2025	0.89	0.89	0.89	0.91	0.88	309,624
September 15, 2025	0.86	0.89	0.89	0.91	0.86	236,576
September 12, 2025	0.95	0.88	0.88	0.96	0.85	530,946
September 11, 2025	0.92	0.97	0.97	1.01	0.91	478,098
September 10, 2025	0.92	0.91	0.91	1	0.9	774,846
September 09, 2025	0.95	0.97	0.97	0.98	0.95	388,105
September 08, 2025	1.03	0.98	0.98	1.03	0.9	973,545
September 05, 2025	1.02	1.06	1.06	1.18	1.01	1.1M
September 04, 2025	0.99	1.02	1.02	1.04	0.95	535,409
September 03, 2025	0.97	1.01	1.01	1.07	0.96	741,500
September 02, 2025	0.86	0.95	0.95	1.03	0.86	1.16M
August 29, 2025	0.9	0.86	0.86	0.91	0.85	262,600
August 28, 2025	0.91	0.9	0.9	0.92	0.89	170,911
August 27, 2025	0.89	0.9	0.9	0.92	0.89	542,726
August 26, 2025	0.83	0.9	0.9	0.91	0.83	562,717
August 25, 2025	0.86	0.84	0.84	0.88	0.84	476,300
August 22, 2025	0.84	0.86	0.86	0.88	0.83	464,804
August 21, 2025	0.86	0.85	0.85	0.92	0.84	217,326
August 20, 2025	0.84	0.86	0.86	0.93	0.81	401,432
August 19, 2025	0.91	0.86	0.86	0.93	0.84	235,777
August 18, 2025	0.85	0.91	0.93	0.96	0.8	654,484
August 15, 2025	0.79	0.88	0.88	0.96	0.78	1.31M

Sutro Biopharma, Inc. (STRO) NASDAQ