5 DAY PERFORMANCE
-29.81%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
+60.95%
6 MONTH PERFORMANCE
+165.18%
YEAR-TO-DATE PERFORMANCE
+115.90%
1 YEAR PERFORMANCE
+162.95%
Sutro Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.50 | $38.24 (1.98%) | $39.50 | $37.32 | 80.18 K | $329.53 M |
| 05/05/2026 | $38.59 | $37.32 (-3.29%) | $39.74 | $36.31 | 236.80 K | $320.37 M |
| 05/04/2026 | $35.59 | $38.39 (7.87%) | $38.55 | $35.20 | 270.64 K | $329.55 M |
| 05/01/2026 | $36.73 | $35.59 (-3.1%) | $37.88 | $34.41 | 199.30 K | $305.52 M |
| 04/30/2026 | $36.54 | $36.62 (0.22%) | $39.10 | $36.05 | 304.84 K | $314.36 M |
| 04/29/2026 | $34.69 | $35.39 (2.02%) | $36.60 | $31.76 | 401.01 K | $303.80 M |
| 04/28/2026 | $33.40 | $34.69 (3.86%) | $35.95 | $31.61 | 190.91 K | $297.79 M |
| 04/27/2026 | $33.17 | $33.59 (1.27%) | $34.26 | $32.54 | 190.71 K | $288.35 M |
| 04/24/2026 | $34.84 | $33.33 (-4.33%) | $35.38 | $31.86 | 344.41 K | $286.12 M |
| 04/23/2026 | $35.93 | $34.83 (-3.06%) | $36.00 | $33.86 | 277.87 K | $298.99 M |
| 04/22/2026 | $34.93 | $35.53 (1.72%) | $35.66 | $34.26 | 217.62 K | $305.00 M |
| 04/21/2026 | $34.39 | $34.35 (-0.12%) | $35.40 | $33.61 | 192.65 K | $294.87 M |
| 04/20/2026 | $31.55 | $34.58 (9.6%) | $34.58 | $31.55 | 201.85 K | $296.85 M |
| 04/17/2026 | $30.57 | $31.55 (3.21%) | $32.58 | $29.79 | 297.00 K | $270.83 M |
| 04/16/2026 | $29.96 | $29.35 (-2.04%) | $30.34 | $28.88 | 195.10 K | $251.95 M |
| 04/15/2026 | $28.88 | $29.77 (3.08%) | $30.50 | $28.78 | 315.60 K | $255.55 M |
| 04/14/2026 | $26.35 | $28.78 (9.22%) | $28.92 | $25.27 | 509.73 K | $247.06 M |
| 04/13/2026 | $25.84 | $26.19 (1.35%) | $27.99 | $25.84 | 391.30 K | $224.82 M |
| 04/10/2026 | $26.88 | $25.86 (-3.79%) | $26.92 | $24.94 | 202.13 K | $221.99 M |
| 04/09/2026 | $27.10 | $26.76 (-1.25%) | $27.92 | $25.82 | 186.80 K | $229.72 M |
| 04/08/2026 | $26.73 | $27.05 (1.2%) | $27.81 | $24.85 | 221.50 K | $232.21 M |
| 04/07/2026 | $24.92 | $25.71 (3.17%) | $26.32 | $23.43 | 410.50 K | $220.70 M |
| 04/06/2026 | $23.78 | $23.95 (0.71%) | $25.00 | $23.66 | 153.78 K | $205.59 M |
| 04/02/2026 | $24.11 | $23.78 (-1.37%) | $25.39 | $23.65 | 126.59 K | $204.13 M |
| 04/01/2026 | $25.19 | $24.87 (-1.27%) | $26.35 | $24.57 | 111.25 K | $213.49 M |
| 03/31/2026 | $24.60 | $24.91 (1.26%) | $25.79 | $24.17 | 105.65 K | $213.84 M |
| 03/30/2026 | $24.43 | $24.10 (-1.35%) | $25.60 | $23.80 | 73.51 K | $206.88 M |
| 03/27/2026 | $24.61 | $24.43 (-0.73%) | $25.09 | $24.03 | 91.84 K | $209.71 M |
| 03/26/2026 | $23.45 | $24.91 (6.23%) | $26.00 | $23.18 | 201.85 K | $213.84 M |
| 03/25/2026 | $24.38 | $23.50 (-3.61%) | $26.34 | $23.05 | 467.60 K | $201.73 M |
| 03/24/2026 | $23.21 | $23.57 (1.55%) | $24.49 | $21.09 | 287.01 K | $202.33 M |
| 03/23/2026 | $20.69 | $21.33 (3.09%) | $21.76 | $19.11 | 301.22 K | $183.10 M |
| 03/20/2026 | $20.76 | $20.68 (-0.39%) | $21.63 | $20.18 | 598.20 K | $175.51 M |
| 03/19/2026 | $21.52 | $21.12 (-1.86%) | $22.26 | $20.59 | 170.90 K | $179.25 M |
| 03/18/2026 | $22.65 | $21.79 (-3.8%) | $22.98 | $20.63 | 220.10 K | $184.93 M |
| 03/17/2026 | $23.57 | $22.94 (-2.67%) | $24.04 | $22.28 | 106.01 K | $194.69 M |
| 03/16/2026 | $23.12 | $23.49 (1.6%) | $25.42 | $23.12 | 154.70 K | $199.36 M |
| 03/13/2026 | $23.61 | $23.08 (-2.24%) | $24.99 | $22.75 | 96.01 K | $195.88 M |
| 03/12/2026 | $24.53 | $24.45 (-0.33%) | $25.44 | $23.33 | 226.60 K | $207.51 M |
| 03/11/2026 | $25.42 | $24.54 (-3.46%) | $25.99 | $24.54 | 48.80 K | $208.27 M |
| 03/10/2026 | $24.97 | $25.43 (1.84%) | $25.87 | $24.50 | 179.62 K | $215.82 M |
| 03/09/2026 | $25.00 | $24.98 (-0.08%) | $26.54 | $22.34 | 302.77 K | $212.00 M |
| 03/06/2026 | $22.21 | $25.29 (13.87%) | $25.68 | $22.21 | 264.82 K | $214.64 M |
| 03/05/2026 | $20.92 | $22.50 (7.55%) | $22.76 | $20.73 | 220.80 K | $190.96 M |
| 03/04/2026 | $19.92 | $21.31 (6.98%) | $21.42 | $19.74 | 199.10 K | $180.86 M |
| 03/03/2026 | $19.76 | $19.70 (-0.3%) | $20.52 | $18.65 | 90.95 K | $167.19 M |
| 03/02/2026 | $19.82 | $20.55 (3.68%) | $20.78 | $18.85 | 82.37 K | $174.41 M |
| 02/27/2026 | $20.00 | $20.47 (2.35%) | $20.93 | $19.61 | 94.62 K | $173.73 M |
| 02/26/2026 | $20.27 | $20.47 (0.99%) | $20.59 | $19.17 | 41.24 K | $173.73 M |
| 02/25/2026 | $19.49 | $20.44 (4.87%) | $20.47 | $19.31 | 80.80 K | $173.47 M |
| 02/24/2026 | $18.50 | $19.49 (5.35%) | $19.97 | $18.22 | 94.00 K | $165.41 M |
| 02/23/2026 | $18.46 | $18.40 (-0.33%) | $19.39 | $17.52 | 75.60 K | $156.16 M |
| 02/20/2026 | $19.37 | $18.42 (-4.9%) | $19.90 | $18.23 | 122.04 K | $156.33 M |
| 02/19/2026 | $17.39 | $19.56 (12.48%) | $19.90 | $16.74 | 218.43 K | $166.01 M |
| 02/18/2026 | $16.67 | $17.43 (4.56%) | $18.70 | $16.30 | 161.51 K | $147.93 M |
| 02/17/2026 | $16.39 | $16.64 (1.53%) | $16.76 | $15.59 | 117.01 K | $141.22 M |
| 02/13/2026 | $15.62 | $16.16 (3.46%) | $17.45 | $15.41 | 143.64 K | $137.15 M |
| 02/12/2026 | $15.94 | $15.62 (-2.01%) | $16.11 | $15.48 | 112.40 K | $132.57 M |
| 02/11/2026 | $15.28 | $15.73 (2.95%) | $16.07 | $15.28 | 140.21 K | $133.50 M |
| 02/10/2026 | $17.01 | $15.64 (-8.05%) | $17.80 | $15.00 | 559.31 K | $132.74 M |
| 02/09/2026 | $15.27 | $13.98 (-8.45%) | $15.47 | $13.88 | 63.04 K | $118.65 M |
| 02/06/2026 | $14.85 | $15.52 (4.51%) | $16.24 | $14.27 | 109.00 K | $131.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
