Sutro Biopharma (STRO) Historical Stock Data

9.38 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STRO is up 0.77% a day on average. There have been 13 days where Sutro Biopharma closed green and 17 days where STRO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	8.22	9.38	↑$1.16 (14.11%)	7.39	9.38	264.27K
2025-12-03	7.75	8.70	↑$0.95 (12.26%)	7.15	8.91	175.61K
2025-12-02	0.80	0.73	↓$0.07 (-8.79%)	0.72	0.80	2.10M
2025-12-01	0.85	0.80	↓$0.05 (-5.71%)	0.78	0.86	2.24M
2025-11-28	0.86	0.92	↑$0.05 (6.33%)	0.86	0.94	223.75K
2025-11-26	0.84	0.89	↑$0.05 (5.83%)	0.83	0.91	525.44K
2025-11-25	0.88	0.86	↓$0.02 (-2.27%)	0.84	0.89	475.03K
2025-11-24	0.82	0.88	↑$0.06 (6.71%)	0.81	0.88	722.93K
2025-11-21	0.83	0.84	↑$0.01 (1.60%)	0.82	0.87	397.02K
2025-11-20	0.88	0.85	↓$0.03 (-3.80%)	0.83	0.91	1.41M
2025-11-19	0.88	0.91	↑$0.03 (3.64%)	0.88	0.95	588.83K
2025-11-18	0.84	0.89	↑$0.05 (5.45%)	0.84	0.90	484.31K
2025-11-17	0.86	0.85	↓$0.01 (-1.15%)	0.85	0.95	894.95K
2025-11-14	0.91	0.90	↓$0.00 (-0.37%)	0.89	1.00	761.47K
2025-11-13	0.82	0.93	↑$0.11 (13.09%)	0.82	0.94	1.47M
2025-11-12	0.80	0.81	↑$0.01 (1.36%)	0.78	0.84	775.32K
2025-11-11	0.80	0.81	↑$0.01 (1.68%)	0.78	0.83	735.72K
2025-11-10	0.81	0.81	↓$0.01 (-0.90%)	0.79	0.86	760.22K
2025-11-07	0.90	0.82	↓$0.08 (-9.30%)	0.78	0.91	1.27M
2025-11-06	0.97	0.94	↓$0.03 (-2.96%)	0.91	0.99	541.73K
2025-11-05	1.05	0.98	↓$0.07 (-6.28%)	0.95	1.05	503.09K
2025-11-04	1.09	1.02	↓$0.07 (-6.42%)	1.02	1.11	549.54K
2025-11-03	1.12	1.10	↓$0.02 (-1.79%)	1.01	1.12	0.91M
2025-10-31	1.14	1.12	↓$0.02 (-1.75%)	1.09	1.21	1.02M
2025-10-30	1.03	1.16	↑$0.13 (12.62%)	1.02	1.17	853.53K
2025-10-29	1.11	1.05	↓$0.06 (-5.41%)	1.03	1.11	477.72K
2025-10-28	1.15	1.11	↓$0.04 (-3.91%)	1.08	1.15	524.31K
2025-10-27	1.04	1.16	↑$0.12 (11.54%)	1.02	1.18	1.22M
2025-10-24	1.09	1.05	↓$0.04 (-3.67%)	1.02	1.10	672.73K
2025-10-23	1.16	1.06	↓$0.10 (-8.62%)	1.05	1.25	792.03K