5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
-22.25%
3 MONTH PERFORMANCE
-37.28%
6 MONTH PERFORMANCE
+60.95%
YEAR-TO-DATE PERFORMANCE
+115.90%
1 YEAR PERFORMANCE
+212.25%
Sutro Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.81 | $24.62 (-4.63%) | $25.97 | $23.92 | 86.26 K | |
| 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 |
| 06/18/2026 | $28.70 | $29.63 (3.24%) | $29.90 | $27.69 | 287.93 K | $387.63 M |
| 06/17/2026 | $28.42 | $28.41 (-0.04%) | $30.63 | $27.66 | 499.90 K | $371.67 M |
| 06/16/2026 | $30.00 | $28.17 (-6.1%) | $31.46 | $27.10 | 344.10 K | $368.53 M |
| 06/15/2026 | $29.29 | $30.20 (3.11%) | $30.72 | $28.80 | 188.66 K | $395.09 M |
| 06/12/2026 | $26.34 | $28.80 (9.34%) | $29.17 | $26.34 | 148.30 K | $376.77 M |
| 06/11/2026 | $26.40 | $26.48 (0.3%) | $27.84 | $26.29 | 238.91 K | $346.42 M |
| 06/10/2026 | $26.05 | $26.09 (0.15%) | $27.60 | $25.63 | 197.00 K | $341.32 M |
| 06/09/2026 | $26.04 | $25.79 (-0.96%) | $27.40 | $24.39 | 158.80 K | $337.39 M |
| 06/08/2026 | $26.77 | $25.41 (-5.08%) | $27.91 | $25.05 | 169.90 K | $332.42 M |
| 06/05/2026 | $28.47 | $26.09 (-8.36%) | $28.73 | $25.80 | 295.74 K | $341.32 M |
| 06/04/2026 | $27.09 | $28.68 (5.87%) | $30.94 | $27.00 | 250.12 K | $375.20 M |
| 06/03/2026 | $24.52 | $27.18 (10.85%) | $27.24 | $23.63 | 435.45 K | $355.58 M |
| 06/02/2026 | $27.87 | $24.43 (-12.34%) | $28.52 | $24.39 | 332.43 K | $319.60 M |
| 06/01/2026 | $29.18 | $28.25 (-3.19%) | $29.71 | $27.50 | 216.24 K | $369.58 M |
| 05/29/2026 | $29.62 | $29.23 (-1.32%) | $29.67 | $28.41 | 212.14 K | $382.40 M |
| 05/28/2026 | $29.99 | $29.63 (-1.2%) | $30.56 | $29.25 | 188.80 K | $387.63 M |
| 05/27/2026 | $27.58 | $29.69 (7.65%) | $29.88 | $27.42 | 321.53 K | $388.42 M |
| 05/26/2026 | $25.29 | $27.38 (8.26%) | $27.93 | $25.10 | 643.05 K | $358.19 M |
| 05/22/2026 | $30.62 | $25.57 (-16.49%) | $31.45 | $25.24 | 708.17 K | $334.52 M |
| 05/21/2026 | $30.62 | $30.62 (0%) | $32.36 | $30.01 | 364.71 K | $400.58 M |
| 05/20/2026 | $32.19 | $31.13 (-3.29%) | $32.72 | $30.49 | 374.10 K | $407.25 M |
| 05/19/2026 | $33.24 | $31.67 (-4.72%) | $33.68 | $31.25 | 729.50 K | $414.32 M |
| 05/18/2026 | $39.00 | $34.48 (-11.59%) | $40.24 | $33.73 | 408.53 K | $451.08 M |
| 05/15/2026 | $43.85 | $38.97 (-11.13%) | $43.85 | $38.69 | 261.21 K | $509.82 M |
| 05/14/2026 | $39.82 | $38.42 (-3.52%) | $40.31 | $38.10 | 117.50 K | $502.62 M |
| 05/13/2026 | $40.69 | $39.60 (-2.68%) | $41.59 | $38.39 | 219.70 K | $518.06 M |
| 05/12/2026 | $38.80 | $40.91 (5.44%) | $41.26 | $37.73 | 224.70 K | $535.20 M |
| 05/11/2026 | $40.75 | $39.31 (-3.53%) | $41.67 | $38.30 | 198.30 K | $514.27 M |
| 05/08/2026 | $39.91 | $40.24 (0.83%) | $41.88 | $39.81 | 237.20 K | $526.43 M |
| 05/07/2026 | $37.32 | $39.83 (6.73%) | $40.25 | $36.48 | 258.11 K | $521.07 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.
