5 DAY PERFORMANCE
-15.69%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
+17.11%
6 MONTH PERFORMANCE
+140.66%
YEAR-TO-DATE PERFORMANCE
+115.90%
1 YEAR PERFORMANCE
+212.64%
Sutro Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.00 | $31.55 (5.17%) | $32.16 | $30.00 | 337.60 K | $4.13 M |
| 06/18/2026 | $28.70 | $29.63 (3.24%) | $29.90 | $27.69 | 287.93 K | $3.88 M |
| 06/17/2026 | $28.42 | $28.41 (-0.04%) | $30.63 | $27.66 | 499.90 K | $3.72 M |
| 06/16/2026 | $30.00 | $28.17 (-6.1%) | $31.46 | $27.10 | 344.10 K | $3.69 M |
| 06/15/2026 | $29.29 | $30.20 (3.11%) | $30.72 | $28.80 | 188.66 K | $3.95 M |
| 06/12/2026 | $26.34 | $28.80 (9.34%) | $29.17 | $26.34 | 148.30 K | $3.77 M |
| 06/11/2026 | $26.40 | $26.48 (0.3%) | $27.84 | $26.29 | 238.91 K | $3.46 M |
| 06/10/2026 | $26.05 | $26.09 (0.15%) | $27.60 | $25.63 | 197.00 K | $3.41 M |
| 06/09/2026 | $26.04 | $25.79 (-0.96%) | $27.40 | $24.39 | 158.80 K | $3.37 M |
| 06/08/2026 | $26.77 | $25.41 (-5.08%) | $27.91 | $25.05 | 169.90 K | $3.32 M |
| 06/05/2026 | $28.47 | $26.09 (-8.36%) | $28.73 | $25.80 | 295.74 K | $3.41 M |
| 06/04/2026 | $27.09 | $28.68 (5.87%) | $30.94 | $27.00 | 250.12 K | $3.75 M |
| 06/03/2026 | $24.52 | $27.18 (10.85%) | $27.24 | $23.63 | 435.45 K | $3.56 M |
| 06/02/2026 | $27.87 | $24.43 (-12.34%) | $28.52 | $24.39 | 332.43 K | $3.20 M |
| 06/01/2026 | $29.18 | $28.25 (-3.19%) | $29.71 | $27.50 | 216.24 K | $3.70 M |
| 05/29/2026 | $29.62 | $29.23 (-1.32%) | $29.67 | $28.41 | 212.14 K | $3.82 M |
| 05/28/2026 | $29.99 | $29.63 (-1.2%) | $30.56 | $29.25 | 188.80 K | $3.88 M |
| 05/27/2026 | $27.58 | $29.69 (7.65%) | $29.88 | $27.42 | 321.53 K | $3.88 M |
| 05/26/2026 | $25.29 | $27.38 (8.26%) | $27.93 | $25.10 | 643.05 K | $3.58 M |
| 05/22/2026 | $30.62 | $25.57 (-16.49%) | $31.45 | $25.24 | 708.17 K | $3.35 M |
| 05/21/2026 | $30.62 | $30.62 (0%) | $32.36 | $30.01 | 364.71 K | $4.01 M |
| 05/20/2026 | $32.19 | $31.13 (-3.29%) | $32.72 | $30.49 | 374.10 K | $4.07 M |
| 05/19/2026 | $33.24 | $31.67 (-4.72%) | $33.68 | $31.25 | 729.50 K | $4.14 M |
| 05/18/2026 | $39.00 | $34.48 (-11.59%) | $40.24 | $33.73 | 408.53 K | $4.51 M |
| 05/15/2026 | $43.85 | $38.97 (-11.13%) | $43.85 | $38.69 | 261.21 K | $5.10 M |
| 05/14/2026 | $39.82 | $38.42 (-3.52%) | $40.31 | $38.10 | 117.50 K | $5.03 M |
| 05/13/2026 | $40.69 | $39.60 (-2.68%) | $41.59 | $38.39 | 219.70 K | $5.18 M |
| 05/12/2026 | $38.80 | $40.91 (5.44%) | $41.26 | $37.73 | 224.70 K | $5.35 M |
| 05/11/2026 | $40.75 | $39.31 (-3.53%) | $41.67 | $38.30 | 198.30 K | $5.14 M |
| 05/08/2026 | $39.91 | $40.24 (0.83%) | $41.88 | $39.81 | 237.20 K | $5.26 M |
| 05/07/2026 | $37.32 | $39.83 (6.73%) | $40.25 | $36.48 | 258.11 K | $5.21 M |
| 05/06/2026 | $37.50 | $37.69 (0.51%) | $39.50 | $37.32 | 149.17 K | $4.93 M |
| 05/05/2026 | $38.59 | $37.32 (-3.29%) | $39.74 | $36.31 | 236.80 K | $4.88 M |
| 05/04/2026 | $35.59 | $38.39 (7.87%) | $38.55 | $35.20 | 270.64 K | $5.02 M |
| 05/01/2026 | $36.73 | $35.59 (-3.1%) | $37.88 | $34.41 | 199.30 K | $4.66 M |
| 04/30/2026 | $36.54 | $36.62 (0.22%) | $39.10 | $36.05 | 304.84 K | $4.79 M |
| 04/29/2026 | $34.69 | $35.39 (2.02%) | $36.60 | $31.76 | 401.01 K | $4.63 M |
| 04/28/2026 | $33.40 | $34.69 (3.86%) | $35.95 | $31.61 | 190.91 K | $4.54 M |
| 04/27/2026 | $33.17 | $33.59 (1.27%) | $34.26 | $32.54 | 190.71 K | $4.39 M |
| 04/24/2026 | $34.84 | $33.33 (-4.33%) | $35.38 | $31.86 | 344.41 K | $4.36 M |
| 04/23/2026 | $35.93 | $34.83 (-3.06%) | $36.00 | $33.86 | 277.87 K | $4.56 M |
| 04/22/2026 | $34.93 | $35.53 (1.72%) | $35.66 | $34.26 | 217.62 K | $4.65 M |
| 04/21/2026 | $34.39 | $34.35 (-0.12%) | $35.40 | $33.61 | 192.65 K | $4.49 M |
| 04/20/2026 | $31.55 | $34.58 (9.6%) | $34.58 | $31.55 | 201.85 K | $4.52 M |
| 04/17/2026 | $30.57 | $31.55 (3.21%) | $32.58 | $29.79 | 297.00 K | $4.13 M |
| 04/16/2026 | $29.96 | $29.35 (-2.04%) | $30.34 | $28.88 | 195.10 K | $3.84 M |
| 04/15/2026 | $28.88 | $29.77 (3.08%) | $30.50 | $28.78 | 315.60 K | $3.89 M |
| 04/14/2026 | $26.35 | $28.78 (9.22%) | $28.92 | $25.27 | 509.73 K | $3.77 M |
| 04/13/2026 | $25.84 | $26.19 (1.35%) | $27.99 | $25.84 | 391.30 K | $3.43 M |
| 04/10/2026 | $26.88 | $25.86 (-3.79%) | $26.92 | $24.94 | 202.13 K | $3.38 M |
| 04/09/2026 | $27.10 | $26.76 (-1.25%) | $27.92 | $25.82 | 186.80 K | $3.50 M |
| 04/08/2026 | $26.73 | $27.05 (1.2%) | $27.81 | $24.85 | 221.50 K | $3.54 M |
| 04/07/2026 | $24.92 | $25.71 (3.17%) | $26.32 | $23.43 | 410.50 K | $3.36 M |
| 04/06/2026 | $23.78 | $23.95 (0.71%) | $25.00 | $23.66 | 153.78 K | $3.13 M |
| 04/02/2026 | $24.11 | $23.78 (-1.37%) | $25.39 | $23.65 | 126.59 K | $3.11 M |
| 04/01/2026 | $25.19 | $24.87 (-1.27%) | $26.35 | $24.57 | 111.25 K | $3.25 M |
| 03/31/2026 | $24.60 | $24.91 (1.26%) | $25.79 | $24.17 | 105.65 K | $3.26 M |
| 03/30/2026 | $24.43 | $24.10 (-1.35%) | $25.60 | $23.80 | 73.51 K | $3.15 M |
| 03/27/2026 | $24.61 | $24.43 (-0.73%) | $25.09 | $24.03 | 91.84 K | $3.20 M |
| 03/26/2026 | $23.45 | $24.91 (6.23%) | $26.00 | $23.18 | 201.85 K | $3.26 M |
| 03/25/2026 | $24.38 | $23.50 (-3.61%) | $26.34 | $23.05 | 467.60 K | $3.07 M |
| 03/24/2026 | $23.21 | $23.57 (1.55%) | $24.49 | $21.09 | 287.01 K | $3.08 M |
| 03/23/2026 | $20.69 | $21.33 (3.09%) | $21.76 | $19.11 | 301.22 K | $2.79 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.
