5 DAY PERFORMANCE
+60.13%
1 MONTH PERFORMANCE
+18.73%
3 MONTH PERFORMANCE
-15.69%
6 MONTH PERFORMANCE
+20.79%
YEAR-TO-DATE PERFORMANCE
+115.90%
1 YEAR PERFORMANCE
+181.62%
Sutro Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.99 | $16.35 (9.07%) | $16.52 | $14.99 | 320.34 K | $270.95 M |
| 09/18/2026 | $15.58 | $15.34 (-1.54%) | $15.58 | $14.81 | 651.40 K | $254.21 M |
| 09/17/2026 | $15.94 | $15.48 (-2.89%) | $16.13 | $15.25 | 348.40 K | $256.53 M |
| 09/16/2026 | $16.66 | $15.60 (-6.36%) | $16.80 | $15.17 | 273.30 K | $258.52 M |
| 09/15/2026 | $16.82 | $16.56 (-1.55%) | $16.82 | $15.43 | 1.29 M | $274.43 M |
| 09/14/2026 | $17.09 | $16.91 (-1.05%) | $17.41 | $16.53 | 251.70 K | $280.23 M |
| 09/11/2026 | $18.07 | $16.86 (-6.7%) | $18.27 | $16.48 | 942.34 K | $279.40 M |
| 09/10/2026 | $18.01 | $17.83 (-1%) | $18.21 | $17.58 | 169.20 K | $295.47 M |
| 09/09/2026 | $19.01 | $18.36 (-3.42%) | $19.46 | $18.24 | 145.61 K | $304.25 M |
| 09/08/2026 | $19.61 | $19.10 (-2.6%) | $19.76 | $19.04 | 153.54 K | $316.52 M |
| 09/04/2026 | $20.30 | $20.07 (-1.13%) | $20.43 | $19.86 | 124.80 K | $332.59 M |
| 09/03/2026 | $20.52 | $20.54 (0.1%) | $20.78 | $19.92 | 158.12 K | $340.38 M |
| 09/02/2026 | $20.82 | $20.47 (-1.68%) | $21.28 | $19.84 | 134.54 K | $339.22 M |
| 09/01/2026 | $19.97 | $20.82 (4.26%) | $21.04 | $19.89 | 129.50 K | $345.02 M |
| 08/31/2026 | $20.46 | $20.24 (-1.08%) | $20.89 | $19.46 | 169.30 K | $335.41 M |
| 08/28/2026 | $21.31 | $20.45 (-4.04%) | $21.56 | $20.28 | 143.82 K | $338.89 M |
| 08/27/2026 | $21.42 | $21.31 (-0.51%) | $21.68 | $21.04 | 92.17 K | $353.14 M |
| 08/26/2026 | $21.25 | $21.43 (0.85%) | $21.83 | $20.97 | 214.93 K | $355.13 M |
| 08/25/2026 | $20.75 | $21.44 (3.33%) | $21.82 | $20.75 | 108.23 K | $355.30 M |
| 08/24/2026 | $21.49 | $20.49 (-4.65%) | $21.51 | $19.55 | 275.92 K | $339.55 M |
| 08/21/2026 | $21.39 | $21.04 (-1.64%) | $21.86 | $20.84 | 194.70 K | $348.67 M |
| 08/20/2026 | $21.50 | $21.16 (-1.58%) | $22.14 | $20.45 | 154.70 K | $350.66 M |
| 08/19/2026 | $22.63 | $21.91 (-3.18%) | $23.45 | $21.70 | 112.46 K | $363.08 M |
| 08/18/2026 | $21.99 | $22.04 (0.23%) | $22.99 | $20.78 | 522.70 K | $365.24 M |
| 08/17/2026 | $20.54 | $22.28 (8.47%) | $22.43 | $20.21 | 372.91 K | $369.22 M |
| 08/14/2026 | $21.31 | $20.48 (-3.89%) | $21.81 | $19.59 | 448.80 K | $339.39 M |
| 08/13/2026 | $21.30 | $21.31 (0.05%) | $22.00 | $21.01 | 552.52 K | $353.14 M |
| 08/12/2026 | $23.59 | $21.30 (-9.71%) | $23.61 | $18.36 | 1.43 M | $352.98 M |
| 08/11/2026 | $25.80 | $25.04 (-2.95%) | $25.88 | $24.77 | 101.63 K | $414.95 M |
| 08/10/2026 | $25.08 | $25.53 (1.79%) | $26.29 | $24.93 | 135.22 K | $423.07 M |
| 08/07/2026 | $25.81 | $25.38 (-1.67%) | $25.97 | $23.92 | 169.45 K | $332.03 M |
| 08/06/2026 | $24.96 | $24.15 (-3.25%) | $25.90 | $23.62 | 154.01 K | $315.94 M |
| 08/05/2026 | $25.96 | $25.10 (-3.31%) | $26.35 | $24.63 | 159.12 K | $328.37 M |
| 08/04/2026 | $25.25 | $25.67 (1.66%) | $26.29 | $25.17 | 147.82 K | $335.82 M |
| 08/03/2026 | $23.97 | $25.10 (4.71%) | $25.27 | $23.00 | 179.98 K | $328.37 M |
| 07/31/2026 | $24.75 | $24.17 (-2.34%) | $25.06 | $23.77 | 163.21 K | $316.20 M |
| 07/30/2026 | $23.58 | $24.82 (5.26%) | $25.07 | $23.53 | 148.50 K | $324.70 M |
| 07/29/2026 | $23.72 | $23.32 (-1.69%) | $23.84 | $22.95 | 187.30 K | $305.08 M |
| 07/28/2026 | $24.19 | $23.73 (-1.9%) | $24.19 | $22.83 | 245.90 K | $310.44 M |
| 07/27/2026 | $22.98 | $24.01 (4.48%) | $24.35 | $22.98 | 220.42 K | $314.11 M |
| 07/24/2026 | $23.58 | $22.88 (-2.97%) | $23.72 | $21.72 | 328.10 K | $299.32 M |
| 07/23/2026 | $23.10 | $23.60 (2.16%) | $24.01 | $22.30 | 260.80 K | $308.74 M |
| 07/22/2026 | $23.00 | $23.40 (1.74%) | $24.92 | $22.79 | 376.03 K | $306.13 M |
| 07/21/2026 | $22.71 | $23.00 (1.28%) | $23.30 | $22.46 | 411.20 K | $300.89 M |
| 07/20/2026 | $23.60 | $22.59 (-4.28%) | $24.05 | $22.26 | 366.23 K | $295.53 M |
| 07/17/2026 | $23.41 | $23.57 (0.68%) | $24.04 | $23.07 | 330.70 K | $308.35 M |
| 07/16/2026 | $25.67 | $23.73 (-7.56%) | $25.82 | $23.41 | 297.54 K | $310.44 M |
| 07/15/2026 | $25.78 | $26.00 (0.85%) | $26.66 | $25.25 | 442.94 K | $340.14 M |
| 07/14/2026 | $28.14 | $26.03 (-7.5%) | $28.14 | $25.95 | 219.60 K | $340.53 M |
| 07/13/2026 | $29.51 | $27.84 (-5.66%) | $29.89 | $27.76 | 210.75 K | $364.21 M |
| 07/10/2026 | $29.78 | $29.73 (-0.17%) | $30.13 | $27.80 | 242.43 K | $388.94 M |
| 07/09/2026 | $32.00 | $29.99 (-6.28%) | $32.71 | $29.78 | 248.24 K | $392.34 M |
| 07/08/2026 | $31.89 | $31.84 (-0.16%) | $33.09 | $29.69 | 424.20 K | $416.54 M |
| 07/07/2026 | $31.00 | $32.13 (3.65%) | $33.35 | $29.69 | 583.32 K | $420.34 M |
| 07/06/2026 | $30.60 | $30.63 (0.1%) | $30.91 | $28.78 | 382.50 K | $400.71 M |
| 07/02/2026 | $30.58 | $30.43 (-0.49%) | $32.12 | $30.13 | 524.93 K | $398.10 M |
| 07/01/2026 | $32.99 | $30.24 (-8.34%) | $33.39 | $29.49 | 474.00 K | $395.61 M |
| 06/30/2026 | $33.45 | $33.20 (-0.75%) | $33.63 | $32.24 | 344.50 K | $434.33 M |
| 06/29/2026 | $30.48 | $33.35 (9.42%) | $34.05 | $30.48 | 465.22 K | $436.30 M |
| 06/26/2026 | $29.67 | $30.52 (2.86%) | $31.16 | $28.75 | 2.77 M | $399.27 M |
| 06/25/2026 | $30.20 | $29.55 (-2.15%) | $31.98 | $29.29 | 299.31 K | $386.58 M |
| 06/24/2026 | $29.29 | $30.03 (2.53%) | $31.79 | $29.29 | 377.51 K | $392.86 M |
| 06/23/2026 | $30.67 | $29.19 (-4.83%) | $32.76 | $29.10 | 226.91 K | $381.87 M |
| 06/22/2026 | $30.00 | $31.55 (5.17%) | $32.16 | $30.00 | 337.60 K | $412.75 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.
