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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.77	0.78	0.78	0.79	0.76	342,093
August 13, 2025	0.78	0.77	0.77	0.8	0.77	396,402
August 12, 2025	0.77	0.78	0.78	0.83	0.77	213,120
August 11, 2025	0.8	0.77	0.77	0.8	0.76	301,535
August 08, 2025	0.8	0.8	0.8	0.84	0.8	311,240
August 07, 2025	0.8	0.8	0.8	0.82	0.79	186,700
August 06, 2025	0.8	0.82	0.82	0.87	0.8	263,300
August 05, 2025	0.83	0.81	0.81	0.86	0.8	346,900
August 04, 2025	0.81	0.83	0.83	0.84	0.8	146,420
August 01, 2025	0.8	0.81	0.81	0.85	0.8	233,544
July 31, 2025	0.86	0.81	0.81	0.86	0.8	270,698
July 30, 2025	0.83	0.88	0.88	0.91	0.83	377,107
July 29, 2025	0.88	0.84	0.84	0.9	0.83	361,716
July 28, 2025	0.89	0.85	0.85	0.92	0.85	576,612
July 25, 2025	0.93	0.89	0.89	0.96	0.87	362,142
July 24, 2025	0.87	0.92	0.92	1.01	0.87	1.41M
July 23, 2025	0.86	0.86	0.86	0.88	0.84	407,100
July 22, 2025	0.81	0.86	0.86	0.88	0.81	933,000
July 21, 2025	0.76	0.8	0.8	0.9	0.76	1.32M
July 18, 2025	0.77	0.76	0.76	0.8	0.76	205,533
July 17, 2025	0.78	0.77	0.77	0.83	0.77	500,413
July 16, 2025	0.75	0.76	0.76	0.77	0.75	282,300
July 15, 2025	0.75	0.75	0.75	0.79	0.74	446,254
July 14, 2025	0.76	0.76	0.76	0.8	0.75	374,847
July 11, 2025	0.81	0.76	0.76	0.83	0.76	229,300
July 10, 2025	0.78	0.82	0.82	0.83	0.78	283,064
July 09, 2025	0.78	0.79	0.79	0.83	0.78	227,900
July 08, 2025	0.75	0.78	0.78	0.79	0.74	370,710
July 07, 2025	0.76	0.74	0.74	0.78	0.73	720,700
July 03, 2025	0.76	0.76	0.76	0.78	0.75	141,900
July 02, 2025	0.69	0.76	0.76	0.79	0.69	985,468
July 01, 2025	0.72	0.68	0.68	0.73	0.67	1.1M
June 30, 2025	0.74	0.71	0.71	0.77	0.71	752,311
June 27, 2025	0.8	0.73	0.73	0.81	0.73	11.76M
June 26, 2025	0.8	0.8	0.8	0.84	0.77	1.13M
June 25, 2025	0.81	0.81	0.81	0.87	0.79	811,251
June 24, 2025	0.8	0.82	0.82	0.84	0.8	383,339
June 23, 2025	0.8	0.8	0.8	0.84	0.76	651,300
June 20, 2025	0.82	0.8	0.8	0.84	0.8	629,400
June 18, 2025	0.8	0.79	0.79	0.84	0.76	719,589
June 17, 2025	0.88	0.79	0.79	0.9	0.78	888,011
June 16, 2025	0.87	0.88	0.88	0.94	0.8	1.11M
June 13, 2025	0.82	0.8	0.8	0.82	0.76	700,324
June 12, 2025	0.84	0.81	0.81	0.84	0.78	870,437
June 11, 2025	0.82	0.83	0.83	0.85	0.8	1.17M

Sutro Biopharma, Inc. (STRO) NASDAQ