Sutro Biopharma, Inc. STRO
9.82 USD +0.23 (+2.40%)
Regular-session close
9.48 -0.34 -3.43%
After hours · Nov 13, 7:17 PM ET
9.08 Day range 10.29
7.30 52-week range 40.91
- YTD
- -15.13%
- 1 year
- +5.59%
STRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.09 | 10.29 | 9.08 | 9.82 | +0.23 | +2.40% | 333,212 |
| Nov 12, 2026 | 10.01 | 10.12 | 9.20 | 9.59 | -0.67 | -6.53% | 657,269 |
| Nov 11, 2026 | 10.35 | 10.36 | 9.94 | 10.26 | +0.09 | +0.88% | 138,900 |
| Nov 10, 2026 | 10.40 | 10.77 | 9.94 | 10.17 | -0.44 | -4.15% | 217,200 |
| Nov 9, 2026 | 9.85 | 10.77 | 9.32 | 10.61 | +0.99 | +10.29% | 268,500 |
| Nov 6, 2026 | 9.58 | 9.73 | 9.22 | 9.62 | +0.42 | +4.57% | 182,700 |
| Nov 5, 2026 | 9.93 | 9.93 | 8.90 | 9.20 | -0.74 | -7.44% | 771,800 |
| Nov 4, 2026 | 9.83 | 10.25 | 9.36 | 9.94 | +0.43 | +4.52% | 158,700 |
| Nov 3, 2026 | 9.20 | 9.84 | 9.03 | 9.51 | +0.40 | +4.39% | 127,800 |
| Nov 2, 2026 | 9.10 | 9.35 | 8.94 | 9.11 | +0.01 | +0.11% | 147,900 |
| Oct 30, 2026 | 9.04 | 9.40 | 8.80 | 9.10 | -0.04 | -0.44% | 122,300 |
| Oct 29, 2026 | 9.36 | 9.76 | 9.08 | 9.14 | -0.15 | -1.61% | 260,200 |
| Oct 28, 2026 | 8.69 | 9.31 | 8.46 | 9.29 | +0.42 | +4.74% | 353,500 |
| Oct 27, 2026 | 8.87 | 9.14 | 8.44 | 8.87 | -0.02 | -0.22% | 453,200 |
| Oct 26, 2026 | 9.32 | 9.43 | 8.11 | 8.89 | -0.44 | -4.72% | 694,500 |
| Oct 23, 2026 | 10.22 | 10.29 | 9.16 | 9.33 | -0.96 | -9.33% | 430,800 |
| Oct 22, 2026 | 10.69 | 10.93 | 10.00 | 10.29 | -0.50 | -4.63% | 293,300 |
| Oct 21, 2026 | 11.62 | 11.80 | 10.75 | 10.79 | -0.75 | -6.50% | 439,900 |
| Oct 20, 2026 | 11.25 | 11.70 | 11.11 | 11.54 | +0.28 | +2.49% | 273,800 |
| Oct 19, 2026 | 11.01 | 11.46 | 10.75 | 11.26 | +0.32 | +2.93% | 345,100 |
| Oct 16, 2026 | 11.47 | 11.47 | 10.59 | 10.94 | -0.52 | -4.54% | 363,500 |
| Oct 15, 2026 | 10.54 | 11.65 | 10.51 | 11.46 | +0.94 | +8.94% | 418,400 |
| Oct 14, 2026 | 10.99 | 11.31 | 10.36 | 10.52 | -0.49 | -4.45% | 489,800 |
| Oct 13, 2026 | 13.11 | 13.19 | 10.84 | 11.01 | -2.27 | -17.09% | 406,700 |
| Oct 12, 2026 | 14.08 | 14.21 | 12.83 | 13.28 | -0.99 | -6.94% | 298,700 |
| Oct 9, 2026 | 15.31 | 15.42 | 14.05 | 14.27 | -1.05 | -6.85% | 256,200 |
| Oct 8, 2026 | 14.46 | 16.21 | 14.40 | 15.32 | +0.66 | +4.50% | 500,000 |
| Oct 7, 2026 | 14.24 | 15.78 | 14.01 | 14.66 | +0.21 | +1.45% | 232,500 |
| Oct 6, 2026 | 15.14 | 15.47 | 14.37 | 14.45 | -0.68 | -4.49% | 162,800 |
| Oct 5, 2026 | 15.46 | 15.46 | 14.27 | 15.13 | -0.22 | -1.43% | 160,400 |
| Oct 2, 2026 | 16.15 | 16.15 | 14.59 | 15.35 | -0.62 | -3.88% | 372,100 |
| Oct 1, 2026 | 16.07 | 16.32 | 15.62 | 15.97 | -0.14 | -0.87% | 196,900 |
| Sep 30, 2026 | 16.22 | 16.66 | 15.85 | 16.11 | +0.01 | +0.06% | 134,000 |
| Sep 29, 2026 | 16.05 | 16.27 | 15.74 | 16.10 | +0.07 | +0.44% | 202,400 |
| Sep 28, 2026 | 15.89 | 16.24 | 15.20 | 16.03 | +0.05 | +0.31% | 165,700 |
| Sep 25, 2026 | 15.61 | 16.19 | 14.95 | 15.98 | +0.27 | +1.72% | 292,100 |
| Sep 24, 2026 | 15.68 | 16.00 | 15.15 | 15.71 | -0.02 | -0.13% | 252,900 |
| Sep 23, 2026 | 16.09 | 16.17 | 15.56 | 15.73 | -0.40 | -2.48% | 294,000 |
| Sep 22, 2026 | 16.43 | 16.55 | 16.00 | 16.13 | -0.22 | -1.35% | 246,200 |
| Sep 21, 2026 | 14.99 | 16.52 | 14.99 | 16.35 | +1.01 | +6.58% | 320,300 |
| Sep 18, 2026 | 15.58 | 15.58 | 14.81 | 15.34 | -0.14 | -0.90% | 651,400 |
| Sep 17, 2026 | 15.94 | 16.13 | 15.25 | 15.48 | -0.12 | -0.77% | 348,400 |
| Sep 16, 2026 | 16.66 | 16.80 | 15.17 | 15.60 | -0.96 | -5.80% | 273,300 |
| Sep 15, 2026 | 16.82 | 16.82 | 15.43 | 16.56 | -0.35 | -2.07% | 1,294,200 |
| Sep 14, 2026 | 17.09 | 17.41 | 16.53 | 16.91 | +0.05 | +0.30% | 251,700 |
| Sep 11, 2026 | 18.07 | 18.27 | 16.48 | 16.86 | -0.97 | -5.44% | 942,300 |
| Sep 10, 2026 | 18.01 | 18.21 | 17.58 | 17.83 | -0.53 | -2.89% | 169,200 |
| Sep 9, 2026 | 19.01 | 19.46 | 18.24 | 18.36 | -0.74 | -3.87% | 145,600 |
| Sep 8, 2026 | 19.61 | 19.76 | 19.04 | 19.10 | -0.97 | -4.83% | 153,500 |
| Sep 4, 2026 | 20.30 | 20.43 | 19.86 | 20.07 | -0.47 | -2.29% | 124,800 |
| Sep 3, 2026 | 20.52 | 20.78 | 19.92 | 20.54 | +0.07 | +0.34% | 158,100 |
| Sep 2, 2026 | 20.82 | 21.28 | 19.84 | 20.47 | -0.35 | -1.68% | 134,500 |
| Sep 1, 2026 | 19.97 | 21.04 | 19.89 | 20.82 | +0.58 | +2.87% | 129,500 |
| Aug 31, 2026 | 20.46 | 20.89 | 19.46 | 20.24 | -0.21 | -1.03% | 169,300 |
| Aug 28, 2026 | 21.31 | 21.56 | 20.28 | 20.45 | -0.86 | -4.04% | 143,800 |
| Aug 27, 2026 | 21.42 | 21.68 | 21.04 | 21.31 | -0.12 | -0.56% | 92,100 |
| Aug 26, 2026 | 21.25 | 21.83 | 20.97 | 21.43 | -0.01 | -0.05% | 214,900 |
| Aug 25, 2026 | 20.75 | 21.82 | 20.75 | 21.44 | +0.95 | +4.64% | 108,200 |
| Aug 24, 2026 | 21.49 | 21.51 | 19.55 | 20.49 | -0.55 | -2.61% | 275,900 |
| Aug 21, 2026 | 21.39 | 21.86 | 20.84 | 21.04 | -0.12 | -0.57% | 194,700 |
| Aug 20, 2026 | 21.50 | 22.14 | 20.45 | 21.16 | -0.75 | -3.42% | 154,700 |
| Aug 19, 2026 | 22.63 | 23.45 | 21.70 | 21.91 | -0.13 | -0.59% | 112,400 |
| Aug 18, 2026 | 21.99 | 22.99 | 20.78 | 22.04 | -0.24 | -1.08% | 522,700 |
| Aug 17, 2026 | 20.54 | 22.43 | 20.21 | 22.28 | +1.80 | +8.79% | 372,500 |
| Aug 14, 2026 | 21.31 | 21.81 | 19.59 | 20.48 | -0.83 | -3.89% | 448,800 |
65 days, newest first. Daily bars as drawn on the STRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.