5 DAY PERFORMANCE
+36.00%
1 MONTH PERFORMANCE
+26.71%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
-54.16%
YEAR-TO-DATE PERFORMANCE
+10.87%
1 YEAR PERFORMANCE
-53.95%
Sutro Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.29 | 656,304 | $107.89 M |
| 03/11/2025 | $1.35 | $1.28 (-5.19%) | $1.40 | $1.26 | 1.13 M | $105.02 M |
| 03/10/2025 | $1.48 | $1.35 (-8.78%) | $1.52 | $1.35 | 1.18 M | $110.76 M |
| 03/07/2025 | $1.49 | $1.50 (0.67%) | $1.59 | $1.48 | 783,623 | $123.07 M |
| 03/06/2025 | $1.34 | $1.47 (9.7%) | $1.54 | $1.32 | 1.25 M | $120.60 M |
| 03/05/2025 | $1.40 | $1.36 (-2.86%) | $1.48 | $1.34 | 993,000 | $111.58 M |
| 03/04/2025 | $1.42 | $1.42 (0%) | $1.49 | $1.38 | 1.59 M | $116.50 M |
| 03/03/2025 | $1.59 | $1.44 (-9.43%) | $1.62 | $1.43 | 1.40 M | $118.14 M |
| 02/28/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.50 | 861,459 | $130.45 M |
| 02/27/2025 | $1.60 | $1.55 (-3.13%) | $1.66 | $1.55 | 711,902 | $127.17 M |
| 02/26/2025 | $1.68 | $1.61 (-4.17%) | $1.71 | $1.57 | 567,400 | $132.09 M |
| 02/25/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.61 | 609,700 | $135.37 M |
| 02/24/2025 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.67 | 448,227 | $140.29 M |
| 02/21/2025 | $1.80 | $1.77 (-1.67%) | $1.88 | $1.76 | 460,400 | $145.22 M |
| 02/20/2025 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.76 | 559,129 | $150.14 M |
| 02/19/2025 | $1.85 | $1.87 (1.08%) | $1.93 | $1.80 | 835,141 | $153.42 M |
| 02/18/2025 | $1.81 | $1.87 (3.31%) | $1.95 | $1.80 | 916,606 | $153.42 M |
| 02/14/2025 | $1.76 | $1.79 (1.7%) | $1.86 | $1.75 | 647,771 | $146.86 M |
| 02/13/2025 | $1.65 | $1.74 (5.45%) | $1.75 | $1.61 | 1.05 M | $142.76 M |
| 02/12/2025 | $1.60 | $1.61 (0.63%) | $1.63 | $1.51 | 1.16 M | $132.09 M |
| 02/11/2025 | $1.78 | $1.63 (-8.43%) | $1.78 | $1.62 | 1.46 M | $133.73 M |
| 02/10/2025 | $2.02 | $1.79 (-11.39%) | $2.02 | $1.75 | 1.97 M | $146.86 M |
| 02/07/2025 | $2.12 | $1.99 (-6.13%) | $2.12 | $1.97 | 907,144 | $163.27 M |
| 02/06/2025 | $2.07 | $2.12 (2.42%) | $2.13 | $2.04 | 1.26 M | $173.93 M |
| 02/05/2025 | $1.98 | $2.03 (2.53%) | $2.08 | $1.98 | 925,575 | $166.55 M |
| 02/04/2025 | $1.91 | $1.99 (4.19%) | $2.00 | $1.89 | 1.18 M | $163.27 M |
| 02/03/2025 | $1.84 | $1.90 (3.26%) | $1.94 | $1.83 | 1.05 M | $155.88 M |
| 01/31/2025 | $1.95 | $1.92 (-1.54%) | $2.01 | $1.90 | 952,029 | $157.52 M |
| 01/30/2025 | $1.91 | $1.95 (2.09%) | $1.98 | $1.87 | 810,846 | $159.99 M |
| 01/29/2025 | $1.93 | $1.88 (-2.59%) | $1.96 | $1.81 | 725,300 | $154.24 M |
| 01/28/2025 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 865,945 | $155.88 M |
| 01/27/2025 | $2.04 | $1.99 (-2.45%) | $2.11 | $1.95 | 646,100 | $163.27 M |
| 01/24/2025 | $2.00 | $2.04 (2%) | $2.15 | $1.98 | 621,917 | $167.37 M |
| 01/23/2025 | $1.93 | $2.03 (5.18%) | $2.07 | $1.88 | 893,600 | $166.55 M |
| 01/22/2025 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.92 | 746,913 | $161.63 M |
| 01/21/2025 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.91 | 915,467 | $163.27 M |
| 01/17/2025 | $1.88 | $2.01 (6.91%) | $2.08 | $1.84 | 1.31 M | $164.91 M |
| 01/16/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.72 | 872,437 | $151.78 M |
| 01/15/2025 | $1.78 | $1.83 (2.81%) | $1.84 | $1.75 | 829,400 | $150.14 M |
| 01/14/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.67 | 921,200 | $141.12 M |
| 01/13/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.71 | 599,631 | $146.86 M |
| 01/10/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.78 | 952,315 | $151.78 M |
| 01/08/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.93 | 743,613 | $159.99 M |
| 01/07/2025 | $2.09 | $2.02 (-3.35%) | $2.15 | $2.00 | 774,824 | $165.73 M |
| 01/06/2025 | $1.99 | $2.04 (2.51%) | $2.09 | $1.95 | 900,346 | $167.37 M |
| 01/03/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.91 | 829,982 | $159.99 M |
| 01/02/2025 | $1.86 | $1.93 (3.76%) | $2.06 | $1.86 | 1.08 M | $158.34 M |
| 12/31/2024 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.80 | 775,421 | $150.96 M |
| 12/30/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.81 | 809,916 | $151.78 M |
| 12/27/2024 | $1.98 | $1.89 (-4.55%) | $2.01 | $1.83 | 808,808 | $155.06 M |
| 12/26/2024 | $1.91 | $1.97 (3.14%) | $1.97 | $1.85 | 561,627 | $161.63 M |
| 12/24/2024 | $1.85 | $1.93 (4.32%) | $1.93 | $1.83 | 485,500 | $158.34 M |
| 12/23/2024 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.82 | 709,052 | $153.42 M |
| 12/20/2024 | $1.79 | $1.88 (5.03%) | $1.93 | $1.77 | 2.35 M | $154.24 M |
| 12/19/2024 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.70 | 1.55 M | $149.32 M |
| 12/18/2024 | $2.07 | $1.85 (-10.63%) | $2.12 | $1.81 | 1.83 M | $151.78 M |
| 12/17/2024 | $2.07 | $2.09 (0.97%) | $2.14 | $2.03 | 1.66 M | $171.47 M |
| 12/16/2024 | $2.12 | $2.07 (-2.36%) | $2.19 | $2.05 | 1.72 M | $169.83 M |
| 12/13/2024 | $2.18 | $2.12 (-2.75%) | $2.23 | $2.08 | 1.64 M | $173.93 M |
| 12/12/2024 | $2.44 | $2.20 (-9.84%) | $2.48 | $2.19 | 1.66 M | $180.50 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.
