5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+27.88%
3 MONTH PERFORMANCE
+92.37%
6 MONTH PERFORMANCE
+102.33%
YEAR-TO-DATE PERFORMANCE
+35.18%
1 YEAR PERFORMANCE
-4.05%
Sutro Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $17.01 | $15.64 (-8.05%) | $17.80 | $15.00 | 557.57 K | $132.74 M |
| 02/09/2026 | $15.27 | $13.98 (-8.45%) | $15.47 | $13.88 | 63.04 K | $118.65 M |
| 02/06/2026 | $14.85 | $15.52 (4.51%) | $16.24 | $14.27 | 109.00 K | $131.72 M |
| 02/05/2026 | $14.66 | $14.60 (-0.41%) | $15.55 | $12.85 | 68.13 K | $123.91 M |
| 02/04/2026 | $14.81 | $14.89 (0.54%) | $15.15 | $13.50 | 101.10 K | $126.37 M |
| 02/03/2026 | $15.10 | $14.83 (-1.79%) | $15.89 | $14.61 | 81.76 K | $125.86 M |
| 02/02/2026 | $14.75 | $15.10 (2.37%) | $15.76 | $14.44 | 104.40 K | $128.15 M |
| 01/30/2026 | $14.70 | $14.95 (1.7%) | $15.13 | $13.92 | 93.52 K | $126.88 M |
| 01/29/2026 | $15.70 | $14.92 (-4.97%) | $15.75 | $14.75 | 87.70 K | $126.63 M |
| 01/28/2026 | $16.53 | $15.61 (-5.57%) | $16.91 | $15.45 | 95.90 K | $132.48 M |
| 01/27/2026 | $15.47 | $16.62 (7.43%) | $16.77 | $15.01 | 72.39 K | $141.05 M |
| 01/26/2026 | $15.02 | $15.64 (4.13%) | $15.73 | $14.08 | 64.28 K | $132.74 M |
| 01/23/2026 | $16.19 | $15.05 (-7.04%) | $16.74 | $15.02 | 71.10 K | $127.73 M |
| 01/22/2026 | $15.93 | $16.32 (2.45%) | $17.33 | $15.66 | 131.80 K | $138.51 M |
| 01/21/2026 | $14.90 | $15.80 (6.04%) | $15.99 | $14.46 | 274.38 K | $134.09 M |
| 01/20/2026 | $14.19 | $14.92 (5.14%) | $15.07 | $13.93 | 201.50 K | $126.63 M |
| 01/16/2026 | $13.01 | $13.82 (6.23%) | $14.21 | $12.59 | 98.62 K | $117.29 M |
| 01/15/2026 | $12.69 | $13.07 (2.99%) | $13.07 | $12.00 | 139.82 K | $110.92 M |
| 01/14/2026 | $10.70 | $12.66 (18.32%) | $12.74 | $10.66 | 244.19 K | $107.45 M |
| 01/13/2026 | $11.28 | $10.63 (-5.76%) | $11.83 | $10.52 | 101.14 K | $90.22 M |
| 01/12/2026 | $12.32 | $11.33 (-8.04%) | $12.78 | $11.02 | 157.85 K | $96.16 M |
| 01/09/2026 | $11.93 | $12.23 (2.51%) | $13.30 | $11.88 | 204.68 K | $1.04 B |
| 01/08/2026 | $11.70 | $11.75 (0.43%) | $11.99 | $11.14 | 155.95 K | $997.22 M |
| 01/07/2026 | $11.40 | $11.75 (3.07%) | $12.32 | $11.24 | 124.00 K | $997.22 M |
| 01/06/2026 | $10.78 | $11.52 (6.86%) | $11.52 | $10.78 | 67.77 K | $977.70 M |
| 01/05/2026 | $10.95 | $10.87 (-0.73%) | $11.59 | $10.15 | 66.21 K | $922.54 M |
| 01/02/2026 | $11.50 | $10.96 (-4.7%) | $11.74 | $10.60 | 69.90 K | $930.17 M |
| 12/31/2025 | $11.71 | $11.57 (-1.2%) | $12.18 | $11.47 | 113.40 K | $981.94 M |
| 12/30/2025 | $11.12 | $11.67 (4.95%) | $11.92 | $11.03 | 144.80 K | $990.43 M |
| 12/29/2025 | $11.28 | $11.10 (-1.6%) | $11.36 | $11.00 | 101.41 K | $942.06 M |
| 12/26/2025 | $10.73 | $11.49 (7.08%) | $12.00 | $10.73 | 106.50 K | $975.15 M |
| 12/24/2025 | $10.35 | $10.75 (3.86%) | $10.83 | $10.20 | 40.24 K | $912.35 M |
| 12/23/2025 | $10.31 | $10.38 (0.68%) | $10.61 | $10.09 | 49.55 K | $880.95 M |
| 12/22/2025 | $9.83 | $10.37 (5.49%) | $11.09 | $9.72 | 89.03 K | $880.10 M |
| 12/19/2025 | $8.94 | $9.98 (11.63%) | $10.15 | $8.49 | 320.30 K | $847.00 M |
| 12/18/2025 | $9.01 | $8.93 (-0.89%) | $9.24 | $8.66 | 59.71 K | $757.89 M |
| 12/17/2025 | $9.95 | $9.13 (-8.24%) | $9.95 | $8.77 | 90.00 K | $774.86 M |
| 12/16/2025 | $9.90 | $9.81 (-0.91%) | $10.09 | $9.63 | 99.40 K | $832.57 M |
| 12/15/2025 | $9.79 | $9.93 (1.43%) | $10.10 | $9.53 | 64.03 K | $842.76 M |
| 12/12/2025 | $9.78 | $9.83 (0.51%) | $10.10 | $9.53 | 121.60 K | $834.27 M |
| 12/11/2025 | $8.92 | $9.81 (9.98%) | $9.82 | $8.79 | 86.20 K | $832.57 M |
| 12/10/2025 | $8.38 | $9.00 (7.4%) | $9.17 | $8.23 | 127.61 K | $763.83 M |
| 12/09/2025 | $8.45 | $8.49 (0.47%) | $8.63 | $8.12 | 120.54 K | $720.55 M |
| 12/08/2025 | $8.62 | $8.49 (-1.51%) | $8.75 | $7.88 | 90.31 K | $720.55 M |
| 12/05/2025 | $9.20 | $8.66 (-5.87%) | $9.24 | $8.48 | 149.35 K | $734.97 M |
| 12/04/2025 | $8.22 | $9.38 (14.11%) | $9.38 | $7.39 | 264.34 K | $796.08 M |
| 12/03/2025 | $7.75 | $8.70 (12.26%) | $8.91 | $7.15 | 176.10 K | $738.37 M |
| 12/02/2025 | $8.00 | $7.30 (-8.75%) | $8.01 | $7.21 | 2.10 M | $619.55 M |
| 12/01/2025 | $8.50 | $8.02 (-5.65%) | $8.65 | $7.80 | 2.25 M | $680.66 M |
| 11/28/2025 | $8.65 | $9.19 (6.24%) | $9.36 | $8.65 | 223.75 K | $779.95 M |
| 11/26/2025 | $8.38 | $8.86 (5.73%) | $9.05 | $8.30 | 525.49 K | $751.95 M |
| 11/25/2025 | $8.80 | $8.60 (-2.27%) | $8.93 | $8.43 | 47.51 K | $729.88 M |
| 11/24/2025 | $8.20 | $8.75 (6.71%) | $8.75 | $8.10 | 72.29 K | $742.61 M |
| 11/21/2025 | $8.30 | $8.43 (1.57%) | $8.72 | $8.20 | 39.70 K | $715.45 M |
| 11/20/2025 | $8.80 | $8.47 (-3.75%) | $9.06 | $8.25 | 140.61 K | $718.85 M |
| 11/19/2025 | $8.78 | $9.10 (3.64%) | $9.46 | $8.77 | 58.88 K | $772.32 M |
| 11/18/2025 | $8.44 | $8.90 (5.45%) | $9.00 | $8.40 | 48.43 K | $755.34 M |
| 11/17/2025 | $8.60 | $8.50 (-1.16%) | $9.46 | $8.50 | 89.50 K | $721.39 M |
| 11/14/2025 | $9.08 | $9.05 (-0.33%) | $9.97 | $8.92 | 76.15 K | $768.07 M |
| 11/13/2025 | $8.22 | $9.29 (13.02%) | $9.42 | $8.18 | 147.00 K | $788.44 M |
| 11/12/2025 | $8.00 | $8.11 (1.38%) | $8.40 | $7.81 | 77.53 K | $688.29 M |
| 11/11/2025 | $8.00 | $8.13 (1.63%) | $8.30 | $7.80 | 73.57 K | $689.99 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.
