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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.37	18.42	18.42	19.9	18.23	122,040
February 19, 2026	17.39	19.56	19.56	19.9	16.74	218,430
February 18, 2026	16.67	17.43	17.43	18.7	16.3	161,512
February 17, 2026	16.39	16.64	16.64	16.76	15.59	117,013
February 13, 2026	15.62	16.16	16.16	17.45	15.41	137,797
February 12, 2026	15.94	15.62	15.62	16.11	15.48	112,400
February 11, 2026	15.28	15.73	15.73	16.07	15.28	140,211
February 10, 2026	17.01	15.64	15.64	17.8	15	559,308
February 09, 2026	15.27	13.98	13.98	15.47	13.88	63,044
February 06, 2026	14.85	15.52	15.52	16.24	14.27	109,000
February 05, 2026	14.66	14.6	14.6	15.55	12.85	68,126
February 04, 2026	14.81	14.89	14.89	15.15	13.5	101,100
February 03, 2026	15.1	14.83	14.83	15.89	14.61	81,690
February 02, 2026	14.75	15.1	15.1	15.76	14.44	104,400
January 30, 2026	14.7	14.95	14.95	15.13	13.92	93,524
January 29, 2026	15.7	14.92	14.92	15.75	14.75	87,700
January 28, 2026	16.53	15.61	15.61	16.91	15.45	95,883
January 27, 2026	15.47	16.62	16.62	16.77	15.01	72,233
January 26, 2026	15.02	15.64	15.64	15.73	14.08	64,277
January 23, 2026	16.19	15.05	15.05	16.74	15.02	71,100
January 22, 2026	15.93	16.32	16.19	17.33	15.66	129,981
January 21, 2026	14.9	15.8	15.8	15.99	14.46	274,377
January 20, 2026	14.19	14.92	14.92	15.1	14.08	200,946
January 16, 2026	13.01	13.82	13.82	14.21	12.59	98,604
January 15, 2026	12.69	13.07	13.07	13.07	12	139,819
January 14, 2026	10.7	12.66	12.66	12.74	10.66	244,191
January 13, 2026	11.28	10.63	10.63	11.83	10.52	101,041
January 12, 2026	12.6	11.33	11.37	12.78	11.02	157,593
January 09, 2026	11.93	12.23	12.23	13.3	11.88	204,679
January 08, 2026	11.7	11.75	11.75	11.99	11.14	155,952
January 07, 2026	11.4	11.75	11.75	12.32	11.24	124,000
January 06, 2026	11.12	11.51	11.51	11.51	10.78	47,998
January 05, 2026	10.95	10.87	10.87	11.59	10.15	66,213
January 02, 2026	11.5	10.96	10.96	11.74	10.6	69,900
December 31, 2025	11.71	11.57	11.57	12.18	11.47	113,400
December 30, 2025	11.12	11.67	11.67	11.92	11.03	144,800
December 29, 2025	11.28	11.1	11.1	11.36	11	101,413
December 26, 2025	10.73	11.49	11.49	12	10.73	106,500
December 24, 2025	10.35	10.75	10.75	10.83	10.2	40,237
December 23, 2025	10.31	10.38	10.38	10.61	10.09	49,554
December 22, 2025	9.83	10.37	10.37	11.09	9.72	89,028
December 19, 2025	8.94	9.98	9.98	10.15	8.49	320,300
December 18, 2025	9.01	8.93	8.93	9.24	8.66	59,705
December 17, 2025	9.95	9.13	9.13	9.95	8.77	90,004
December 16, 2025	9.9	9.81	9.81	10.09	9.63	99,400
December 15, 2025	9.79	9.93	9.93	10.1	9.53	64,031
December 12, 2025	9.78	9.83	9.83	10.1	9.53	121,570
December 11, 2025	8.92	9.81	9.81	9.82	8.92	83,317
December 10, 2025	8.38	9	9	9.17	8.23	127,608
December 09, 2025	8.45	8.49	8.49	8.63	8.12	120,541
December 08, 2025	8.62	8.49	8.49	8.75	7.88	90,313
December 05, 2025	9.2	8.66	8.66	9.24	8.48	149,346
December 04, 2025	8.22	9.04	9.04	9.07	7.39	231,798
December 03, 2025	7.75	8.7	8.7	8.91	7.15	175,100
December 02, 2025	8	7.3	7.3	8	7.2	2.1M
December 01, 2025	8.5	8	8	8.6	7.8	2.25M
November 28, 2025	8.6	9.2	9.2	9.4	8.6	223,746
November 26, 2025	8.38	8.86	8.86	9.05	8.3	525,494
November 25, 2025	8.8	8.6	8.6	8.93	8.43	47,508
November 24, 2025	8.2	8.75	8.75	8.75	8.1	72,293

Sutro Biopharma, Inc. (STRO) NASDAQ