Sutro Biopharma, Inc. (STRO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.1800 | 4.1900 | 3.9900 | 4.0100 | 4.0100 | 388,400 |
| May 16, 2024 | 4.0000 | 4.1700 | 3.9300 | 4.1500 | 4.1500 | 578,600 |
| May 15, 2024 | 4.3400 | 4.4600 | 3.9000 | 3.9300 | 3.9300 | 581,900 |
| May 14, 2024 | 4.2200 | 4.5800 | 4.2200 | 4.3400 | 4.3400 | 506,200 |
| May 13, 2024 | 4.2200 | 4.3200 | 4.1200 | 4.2300 | 4.2300 | 544,400 |
| May 10, 2024 | 4.3400 | 4.3700 | 4.0900 | 4.1500 | 4.1500 | 356,700 |
| May 09, 2024 | 4.2700 | 4.4900 | 4.1700 | 4.3500 | 4.3500 | 585,800 |
| May 08, 2024 | 4.4500 | 4.6700 | 4.1900 | 4.2800 | 4.2800 | 1,158,800 |
| May 07, 2024 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | 4.2500 | 570,900 |
| May 06, 2024 | 3.8900 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 513,900 |
| May 03, 2024 | 4.0600 | 4.1300 | 3.8100 | 3.8300 | 3.8300 | 622,000 |
| May 02, 2024 | 3.8200 | 4.0100 | 3.7000 | 3.9400 | 3.9400 | 775,300 |
| May 01, 2024 | 3.5000 | 3.8000 | 3.3900 | 3.7400 | 3.7400 | 973,800 |
| Apr 30, 2024 | 3.5000 | 3.5100 | 3.3500 | 3.4000 | 3.4000 | 523,900 |
| Apr 29, 2024 | 3.4800 | 3.6700 | 3.4500 | 3.5200 | 3.5200 | 547,500 |
| Apr 26, 2024 | 3.4100 | 3.5300 | 3.3600 | 3.4200 | 3.4200 | 473,900 |
| Apr 25, 2024 | 3.4000 | 3.4700 | 3.3000 | 3.4200 | 3.4200 | 538,900 |
| Apr 24, 2024 | 3.7200 | 3.7500 | 3.4000 | 3.4700 | 3.4700 | 731,200 |
| Apr 23, 2024 | 3.7800 | 3.9400 | 3.7000 | 3.7200 | 3.7200 | 722,400 |
| Apr 22, 2024 | 3.6700 | 3.8000 | 3.6200 | 3.7700 | 3.7700 | 515,200 |
| Apr 19, 2024 | 3.7300 | 3.8000 | 3.5500 | 3.6300 | 3.6300 | 515,900 |
| Apr 18, 2024 | 3.7900 | 3.8100 | 3.6500 | 3.7700 | 3.7700 | 770,400 |
| Apr 17, 2024 | 3.9400 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 719,400 |
| Apr 16, 2024 | 4.0800 | 4.2300 | 3.9400 | 3.9400 | 3.9400 | 768,500 |
| Apr 15, 2024 | 4.0900 | 4.2400 | 4.0500 | 4.1400 | 4.1400 | 747,500 |
| Apr 12, 2024 | 4.4500 | 4.4500 | 4.0500 | 4.1400 | 4.1400 | 948,400 |
| Apr 11, 2024 | 4.2700 | 4.6600 | 4.2400 | 4.5000 | 4.5000 | 840,400 |
| Apr 10, 2024 | 4.2900 | 4.3600 | 4.1100 | 4.2400 | 4.2400 | 1,233,900 |
| Apr 09, 2024 | 4.7400 | 4.7500 | 4.2200 | 4.3900 | 4.3900 | 1,640,400 |
| Apr 08, 2024 | 4.9400 | 5.2800 | 4.7300 | 4.7400 | 4.7400 | 1,174,300 |
| Apr 05, 2024 | 4.8700 | 4.9800 | 4.7200 | 4.8800 | 4.8800 | 776,200 |
| Apr 04, 2024 | 5.1500 | 5.2300 | 4.8300 | 4.9200 | 4.9200 | 1,676,800 |
| Apr 03, 2024 | 5.1900 | 5.7000 | 4.8600 | 5.0900 | 5.0900 | 2,578,600 |
| Apr 02, 2024 | 5.5400 | 5.8800 | 5.0500 | 5.0900 | 5.0900 | 2,750,700 |
| Apr 01, 2024 | 5.6200 | 5.6600 | 4.9600 | 5.3300 | 5.3300 | 1,950,600 |
| Mar 28, 2024 | 4.9700 | 6.1300 | 4.9700 | 5.6500 | 5.6500 | 3,142,400 |
| Mar 27, 2024 | 4.2600 | 4.9500 | 4.1800 | 4.9300 | 4.9300 | 1,832,600 |
| Mar 26, 2024 | 3.8400 | 4.2200 | 3.4200 | 4.1800 | 4.1800 | 3,337,500 |
| Mar 25, 2024 | 3.4000 | 3.4200 | 3.2100 | 3.2700 | 3.2700 | 532,900 |
| Mar 22, 2024 | 3.4900 | 3.5300 | 3.4000 | 3.4200 | 3.4200 | 407,200 |
| Mar 21, 2024 | 3.4500 | 3.6600 | 3.4400 | 3.4900 | 3.4900 | 612,700 |
| Mar 20, 2024 | 3.4800 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 1,573,600 |
| Mar 19, 2024 | 4.0300 | 4.0300 | 3.5400 | 3.5500 | 3.5500 | 1,048,500 |
| Mar 18, 2024 | 4.0900 | 4.0900 | 3.8800 | 3.9100 | 3.9100 | 974,500 |
| Mar 15, 2024 | 3.9700 | 4.1500 | 3.9100 | 4.1100 | 4.1100 | 1,292,600 |
| Mar 14, 2024 | 4.5600 | 4.6000 | 4.0000 | 4.0100 | 4.0100 | 508,000 |
| Mar 13, 2024 | 4.4100 | 4.6100 | 4.4100 | 4.5600 | 4.5600 | 1,407,000 |
| Mar 12, 2024 | 4.4600 | 4.5300 | 4.3300 | 4.4300 | 4.4300 | 1,285,000 |
| Mar 11, 2024 | 4.7700 | 4.7700 | 4.4000 | 4.4600 | 4.4600 | 1,473,900 |
| Mar 08, 2024 | 4.9000 | 5.0400 | 4.5900 | 4.6700 | 4.6700 | 1,118,700 |
| Mar 07, 2024 | 4.6300 | 4.9300 | 4.6300 | 4.8000 | 4.8000 | 956,400 |
| Mar 06, 2024 | 4.5700 | 4.8000 | 4.3900 | 4.7000 | 4.7000 | 767,000 |
| Mar 05, 2024 | 4.7000 | 4.8200 | 4.5200 | 4.5400 | 4.5400 | 1,151,800 |
| Mar 04, 2024 | 4.9600 | 5.0500 | 4.5900 | 4.7900 | 4.7900 | 658,900 |
| Mar 01, 2024 | 4.9400 | 5.0800 | 4.9300 | 4.9500 | 4.9500 | 486,900 |
| Feb 29, 2024 | 5.2000 | 5.2100 | 4.8400 | 4.9100 | 4.9100 | 391,500 |
| Feb 28, 2024 | 5.2600 | 5.4800 | 5.0200 | 5.0900 | 5.0900 | 543,600 |
| Feb 27, 2024 | 4.7400 | 5.3000 | 4.7400 | 5.2600 | 5.2600 | 1,567,900 |
| Feb 26, 2024 | 4.5500 | 4.8400 | 4.5100 | 4.8100 | 4.8100 | 780,200 |
| Feb 23, 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5200 | 4.5200 | 279,600 |
| Feb 22, 2024 | 4.6100 | 4.7300 | 4.4700 | 4.5000 | 4.5000 | 344,400 |
| Feb 21, 2024 | 4.7500 | 4.8100 | 4.5800 | 4.6400 | 4.6400 | 403,000 |
| Feb 20, 2024 | 4.3700 | 4.7900 | 4.3200 | 4.7100 | 4.7100 | 759,200 |
| Feb 16, 2024 | 4.4700 | 4.5700 | 4.2500 | 4.3300 | 4.3300 | 685,300 |
| Feb 15, 2024 | 4.4600 | 4.9100 | 4.4500 | 4.4900 | 4.4900 | 1,363,600 |
| Feb 14, 2024 | 4.6500 | 4.6500 | 4.3700 | 4.4200 | 4.4200 | 596,200 |
| Feb 13, 2024 | 4.6500 | 4.7200 | 4.4600 | 4.5300 | 4.5300 | 511,100 |
| Feb 12, 2024 | 4.6900 | 4.9500 | 4.6900 | 4.8800 | 4.8800 | 709,200 |
| Feb 09, 2024 | 4.7800 | 4.8900 | 4.6100 | 4.6900 | 4.6900 | 551,500 |
| Feb 08, 2024 | 4.7000 | 4.9500 | 4.7000 | 4.7700 | 4.7700 | 543,400 |
| Feb 07, 2024 | 4.8600 | 4.8600 | 4.5600 | 4.7000 | 4.7000 | 610,100 |
| Feb 06, 2024 | 4.5500 | 4.8100 | 4.4100 | 4.8100 | 4.8100 | 565,100 |
| Feb 05, 2024 | 4.4500 | 4.6600 | 4.3400 | 4.4800 | 4.4800 | 516,500 |
| Feb 02, 2024 | 4.3000 | 4.7300 | 4.2500 | 4.5200 | 4.5200 | 1,401,700 |
| Feb 01, 2024 | 4.3800 | 4.5000 | 4.1700 | 4.4000 | 4.4000 | 491,700 |
| Jan 31, 2024 | 4.7100 | 4.7500 | 4.2600 | 4.3400 | 4.3400 | 1,207,200 |
| Jan 30, 2024 | 4.9300 | 4.9400 | 4.6200 | 4.7100 | 4.7100 | 499,700 |
| Jan 29, 2024 | 4.6800 | 5.0000 | 4.5700 | 4.9900 | 4.9900 | 692,200 |
| Jan 26, 2024 | 4.5900 | 4.7200 | 4.5400 | 4.7000 | 4.7000 | 636,000 |
| Jan 25, 2024 | 4.7000 | 4.7200 | 4.5200 | 4.5500 | 4.5500 | 555,300 |
| Jan 24, 2024 | 4.8100 | 4.9000 | 4.5800 | 4.5900 | 4.5900 | 528,200 |
| Jan 23, 2024 | 4.4900 | 4.9300 | 4.4900 | 4.8100 | 4.8100 | 1,227,300 |
| Jan 22, 2024 | 4.0500 | 4.4600 | 4.0500 | 4.4600 | 4.4600 | 601,000 |
| Jan 19, 2024 | 4.1400 | 4.1400 | 3.8600 | 4.0600 | 4.0600 | 448,800 |
| Jan 18, 2024 | 4.2300 | 4.2300 | 3.9200 | 4.1100 | 4.1100 | 493,900 |
| Jan 17, 2024 | 3.7900 | 4.1200 | 3.6900 | 4.1100 | 4.1100 | 419,300 |
| Jan 16, 2024 | 4.1000 | 4.1600 | 3.7900 | 3.8700 | 3.8700 | 591,200 |
| Jan 12, 2024 | 4.3800 | 4.4900 | 3.9900 | 4.0000 | 4.0000 | 813,500 |
| Jan 11, 2024 | 4.2000 | 4.3800 | 4.1000 | 4.3100 | 4.3100 | 1,145,200 |
| Jan 10, 2024 | 4.0300 | 4.1700 | 3.8700 | 4.1100 | 4.1100 | 844,300 |
| Jan 09, 2024 | 3.4700 | 4.0500 | 3.3800 | 4.0300 | 4.0300 | 2,028,300 |
| Jan 08, 2024 | 3.5100 | 3.6500 | 3.3100 | 3.5000 | 3.5000 | 1,933,800 |
| Jan 05, 2024 | 4.2500 | 4.2500 | 3.4400 | 3.4900 | 3.4900 | 2,011,900 |
| Jan 04, 2024 | 4.4600 | 4.6800 | 4.3900 | 4.4400 | 4.4400 | 467,800 |
| Jan 03, 2024 | 4.5100 | 4.6200 | 4.3600 | 4.4400 | 4.4400 | 862,800 |
| Jan 02, 2024 | 4.2500 | 4.6600 | 4.1800 | 4.5700 | 4.5700 | 1,351,700 |
| Dec 29, 2023 | 4.3500 | 4.4600 | 4.1800 | 4.2900 | 4.2900 | 583,000 |
| Dec 28, 2023 | 4.5200 | 4.6600 | 4.3400 | 4.3600 | 4.3600 | 456,500 |
| Dec 27, 2023 | 4.2100 | 4.6000 | 4.2100 | 4.5400 | 4.5400 | 1,079,900 |
| Dec 26, 2023 | 4.2500 | 4.4600 | 4.1700 | 4.2100 | 4.2100 | 1,227,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.