NasdaqGM - Delayed Quote
USD
Sutro Biopharma, Inc. (STRO)
20.07
-0.47
(-2.29%)
At close: September 4 at 4:00:00 PM EDT
20.07
0.00
(0.00%)
After hours: September 4 at 4:15:00 PM EDT
Trade STRO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
20.30
20.43
19.86
20.07
20.07
124,800
Sep 3, 2026
20.52
20.78
19.92
20.54
20.54
158,100
Sep 2, 2026
20.82
21.28
19.84
20.47
20.47
134,500
Sep 1, 2026
19.97
21.04
19.89
20.82
20.82
129,500
Aug 31, 2026
20.46
20.89
19.46
20.24
20.24
169,300
Aug 28, 2026
21.31
21.56
20.28
20.45
20.45
143,800
Aug 27, 2026
21.42
21.68
21.04
21.31
21.31
92,100
Aug 26, 2026
21.25
21.83
20.97
21.43
21.43
214,900
Aug 25, 2026
20.75
21.82
20.75
21.44
21.44
108,200
Aug 24, 2026
21.49
21.51
19.55
20.49
20.49
275,900
Aug 21, 2026
21.39
21.86
20.84
21.04
21.04
194,700
Aug 20, 2026
21.50
22.14
20.45
21.16
21.16
154,700
Aug 19, 2026
22.63
23.45
21.70
21.91
21.91
112,400
Aug 18, 2026
21.99
22.99
20.78
22.04
22.04
522,700
Aug 17, 2026
20.54
22.43
20.21
22.28
22.28
372,500
Aug 14, 2026
21.31
21.81
19.59
20.48
20.48
448,800
Aug 13, 2026
21.30
22.00
21.01
21.31
21.31
552,200
Aug 12, 2026
23.59
23.61
18.37
21.30
21.30
1,434,000
Aug 11, 2026
25.80
25.88
24.77
25.04
25.04
101,600
Aug 10, 2026
25.08
26.29
24.93
25.53
25.53
135,100
Aug 7, 2026
25.81
25.97
23.92
25.38
25.38
169,300
Aug 6, 2026
24.96
25.90
23.62
24.15
24.15
153,900
Aug 5, 2026
25.96
26.35
24.63
25.10
25.10
159,100
Aug 4, 2026
25.25
26.29
25.17
25.67
25.67
147,800
Aug 3, 2026
23.97
25.27
23.00
25.10
25.10
179,900
Jul 31, 2026
24.75
25.06
23.77
24.17
24.17
163,200
Jul 30, 2026
23.58
25.07
23.53
24.82
24.82
148,500
Jul 29, 2026
23.72
23.84
22.95
23.32
23.32
187,300
Jul 28, 2026
24.19
24.19
22.83
23.73
23.73
245,900
Jul 27, 2026
22.98
24.35
22.98
24.01
24.01
220,400
Jul 24, 2026
23.58
23.72
21.72
22.88
22.88
328,100
Jul 23, 2026
23.10
24.01
22.30
23.60
23.60
260,800
Jul 22, 2026
23.00
24.92
22.79
23.40
23.40
376,000
Jul 21, 2026
22.71
23.30
22.46
23.00
23.00
411,200
Jul 20, 2026
23.60
24.05
22.26
22.59
22.59
366,100
Jul 17, 2026
23.41
24.04
23.07
23.57
23.57
330,700
Jul 16, 2026
25.67
25.82
23.41
23.73
23.73
297,500
Jul 15, 2026
25.78
26.66
25.25
26.00
26.00
442,900
Jul 14, 2026
28.14
28.14
25.95
26.03
26.03
219,600
Jul 13, 2026
29.51
29.89
27.76
27.84
27.84
210,700
Jul 10, 2026
29.78
30.13
27.80
29.73
29.73
242,400
Jul 9, 2026
32.00
32.71
29.78
29.99
29.99
248,200
Jul 8, 2026
31.89
33.09
29.69
31.84
31.84
424,200
Jul 7, 2026
31.00
33.35
29.69
32.13
32.13
583,100
Jul 6, 2026
30.60
30.91
28.78
30.63
30.63
382,500
Jul 2, 2026
30.58
32.12
30.13
30.43
30.43
524,900
Jul 1, 2026
32.99
33.39
29.49
30.24
30.24
474,000
Jun 30, 2026
33.45
33.63
32.24
33.20
33.20
344,500
Jun 29, 2026
30.48
34.05
30.48
33.35
33.35
465,200
Jun 26, 2026
29.67
31.16
28.75
30.52
30.52
2,773,500
Jun 25, 2026
30.20
31.98
29.29
29.55
29.55
298,700
Jun 24, 2026
29.29
31.79
29.29
30.03
30.03
377,500
Jun 23, 2026
30.67
32.76
29.10
29.19
29.19
226,900
Jun 22, 2026
30.00
32.16
30.00
31.55
31.55
337,600
Jun 18, 2026
28.70
29.90
27.69
29.63
29.63
287,900
Jun 17, 2026
28.42
30.63
27.66
28.41
28.41
499,900
Jun 16, 2026
30.00
31.46
27.10
28.17
28.17
344,100
Jun 15, 2026
29.29
30.72
28.80
30.20
30.20
188,600
Jun 12, 2026
26.34
29.17
26.34
28.80
28.80
148,300
Jun 11, 2026
26.40
27.84
26.29
26.48
26.48
238,900
Jun 10, 2026
26.05
27.60
25.63
26.09
26.09
197,000
Jun 9, 2026
26.04
27.40
24.39
25.79
25.79
158,800
Jun 8, 2026
26.77
27.91
25.05
25.41
25.41
169,900
Jun 5, 2026
28.47
28.73
25.80
26.09
26.09
295,700
Jun 4, 2026
27.09
30.94
27.00
28.68
28.68
250,100
Jun 3, 2026
24.52
27.24
23.63
27.18
27.18
435,300
Jun 2, 2026
27.87
28.52
24.39
24.43
24.43
332,400
Jun 1, 2026
29.18
29.71
27.50
28.25
28.25
216,200
May 29, 2026
29.62
29.67
28.41
29.23
29.23
212,100
May 28, 2026
29.99
30.56
29.25
29.63
29.63
188,800
May 27, 2026
27.58
29.88
27.42
29.69
29.69
321,500
May 26, 2026
25.29
27.93
25.10
27.38
27.38
643,000
May 22, 2026
30.62
31.45
25.24
25.57
25.57
708,100
May 21, 2026
30.62
32.36
30.01
30.62
30.62
364,700
May 20, 2026
32.19
32.72
30.49
31.13
31.13
374,100
May 19, 2026
33.24
33.68
31.25
31.67
31.67
729,500
May 18, 2026
39.00
40.25
33.73
34.48
34.48
408,400
May 15, 2026
43.85
43.85
38.69
38.97
38.97
261,200
May 14, 2026
39.82
40.31
38.10
38.42
38.42
117,500
May 13, 2026
40.69
41.59
38.39
39.60
39.60
219,700
May 12, 2026
38.80
41.26
37.73
40.91
40.91
224,700
May 11, 2026
40.75
41.67
38.30
39.31
39.31
198,300
May 8, 2026
39.91
41.88
39.81
40.24
40.24
236,900
May 7, 2026
37.32
40.25
36.48
39.83
39.83
258,100
May 6, 2026
37.50
39.50
37.32
37.69
37.69
149,100
May 5, 2026
38.59
39.74
36.31
37.32
37.32
236,800
May 4, 2026
35.59
38.55
35.20
38.39
38.39
270,600
May 1, 2026
36.73
37.88
34.41
35.59
35.59
199,300
Apr 30, 2026
36.54
39.10
36.05
36.62
36.62
304,800
Apr 29, 2026
34.69
36.60
31.76
35.39
35.39
401,000
Apr 28, 2026
33.40
35.95
31.61
34.69
34.69
190,900
Apr 27, 2026
33.17
34.26
32.54
33.59
33.59
190,700
Apr 24, 2026
34.84
35.38
31.86
33.33
33.33
344,400
Apr 23, 2026
35.93
36.00
33.86
34.83
34.83
277,800
Apr 22, 2026
34.93
35.66
34.26
35.53
35.53
217,600
Apr 21, 2026
34.39
35.40
33.61
34.35
34.35
192,600
Apr 20, 2026
31.55
34.58
31.55
34.58
34.58
201,800
Apr 17, 2026
30.57
32.58
29.79
31.55
31.55
297,000
Apr 16, 2026
29.96
30.34
28.88
29.35
29.35
195,100
Apr 15, 2026
28.88
30.50
28.78
29.77
29.77
315,600
Apr 14, 2026
26.35
28.92
25.27
28.78
28.78
509,700
Apr 13, 2026
25.84
27.99
25.84
26.19
26.19
391,300
Apr 10, 2026
26.88
26.92
24.94
25.86
25.86
202,100
Apr 9, 2026
27.10
27.92
25.82
26.76
26.76
186,400
Apr 8, 2026
26.73
27.81
24.85
27.05
27.05
221,500
Apr 7, 2026
24.92
26.32
23.43
25.71
25.71
410,500
Apr 6, 2026
23.78
25.00
23.66
23.95
23.95
153,700
Apr 2, 2026
24.11
25.39
23.65
23.78
23.78
126,300
Apr 1, 2026
25.19
26.35
24.57
24.87
24.87
111,100
Mar 31, 2026
24.60
25.79
24.17
24.91
24.91
105,600
Mar 30, 2026
24.43
25.60
23.80
24.10
24.10
73,500
Mar 27, 2026
24.61
25.09
24.03
24.43
24.43
91,800
Mar 26, 2026
23.45
26.00
23.18
24.91
24.91
201,800
Mar 25, 2026
24.38
26.34
23.05
23.50
23.50
467,600
Mar 24, 2026
23.21
24.49
21.09
23.57
23.57
287,000
Mar 23, 2026
20.69
21.76
19.11
21.33
21.33
301,200
Mar 20, 2026
20.76
21.63
20.18
20.68
20.68
598,200
Mar 19, 2026
21.52
22.26
20.59
21.12
21.12
170,900
Mar 18, 2026
22.65
22.98
20.63
21.79
21.79
220,100
Mar 17, 2026
23.57
24.04
22.28
22.94
22.94
106,000
Mar 16, 2026
23.12
25.42
23.12
23.49
23.49
154,700
Mar 13, 2026
23.61
24.99
22.75
23.08
23.08
96,000
Mar 12, 2026
24.53
25.44
23.33
24.45
24.45
226,600
Mar 11, 2026
25.42
25.99
24.54
24.54
24.54
48,800
Mar 10, 2026
24.97
25.87
24.50
25.43
25.43
179,600
Mar 9, 2026
25.00
26.54
22.34
24.98
24.98
302,700
Mar 6, 2026
22.21
25.68
22.21
25.29
25.29
264,500
Mar 5, 2026
20.92
22.76
20.73
22.50
22.50
220,800
Mar 4, 2026
19.92
21.42
19.74
21.31
21.31
199,100
Mar 3, 2026
19.76
20.52
18.65
19.70
19.70
90,900
Mar 2, 2026
19.82
20.78
18.85
20.55
20.55
82,300
Feb 27, 2026
20.00
20.93
19.61
20.47
20.47
94,600
Feb 26, 2026
20.27
20.59
19.17
20.47
20.47
41,200
Feb 25, 2026
19.49
20.47
19.31
20.44
20.44
80,800
Feb 24, 2026
18.50
19.97
18.22
19.49
19.49
94,000
Feb 23, 2026
18.46
19.39
17.52
18.40
18.40
75,600
Feb 20, 2026
19.37
19.90
18.23
18.42
18.42
122,000
Feb 19, 2026
17.39
19.90
16.74
19.56
19.56
218,400
Feb 18, 2026
16.67
18.70
16.30
17.43
17.43
161,500
Feb 17, 2026
16.39
16.76
15.59
16.64
16.64
117,000
Feb 13, 2026
15.62
17.45
15.41
16.16
16.16
143,600
Feb 12, 2026
15.94
16.11
15.48
15.62
15.62
112,400
Feb 11, 2026
15.28
16.07
15.28
15.73
15.73
140,200
Feb 10, 2026
17.01
17.80
15.00
15.64
15.64
559,300
Feb 9, 2026
15.27
15.47
13.88
13.98
13.98
63,000
Feb 6, 2026
14.85
16.24
14.27
15.52
15.52
109,000
Feb 5, 2026
14.66
15.55
12.85
14.60
14.60
68,100
Feb 4, 2026
14.81
15.15
13.50
14.89
14.89
101,100
Feb 3, 2026
15.10
15.89
14.61
14.83
14.83
81,700
Feb 2, 2026
14.75
15.76
14.44
15.10
15.10
104,400
Jan 30, 2026
14.70
15.13
13.92
14.95
14.95
93,500
Jan 29, 2026
15.70
15.75
14.75
14.92
14.92
87,700
Jan 28, 2026
16.53
16.91
15.45
15.61
15.61
95,900
Jan 27, 2026
15.47
16.77
15.01
16.62
16.62
72,300
Jan 26, 2026
15.02
15.73
14.08
15.64
15.64
64,100
Jan 23, 2026
16.19
16.74
15.02
15.05
15.05
71,100
Jan 22, 2026
15.93
17.33
15.66
16.32
16.32
131,800
Jan 21, 2026
14.90
15.99
14.46
15.80
15.80
274,300
Jan 20, 2026
14.19
15.07
13.93
14.92
14.92
201,500
Jan 16, 2026
13.01
14.21
12.59
13.82
13.82
98,600
Jan 15, 2026
12.69
13.07
12.00
13.07
13.07
139,800
Jan 14, 2026
10.70
12.74
10.66
12.66
12.66
243,900
Jan 13, 2026
11.28
11.83
10.52
10.63
10.63
101,100
Jan 12, 2026
12.32
12.78
11.02
11.33
11.33
157,800
Jan 9, 2026
11.93
13.30
11.88
12.23
12.23
204,400
Jan 8, 2026
11.70
11.99
11.14
11.75
11.75
155,900
Jan 7, 2026
11.40
12.32
11.24
11.75
11.75
124,000
Jan 6, 2026
10.78
11.52
10.78
11.52
11.52
67,700
Jan 5, 2026
10.95
11.59
10.15
10.87
10.87
65,900
Jan 2, 2026
11.50
11.74
10.60
10.96
10.96
69,900
Dec 31, 2025
11.71
12.18
11.47
11.57
11.57
113,400
Dec 30, 2025
11.12
11.92
11.03
11.67
11.67
144,800
Dec 29, 2025
11.28
11.36
11.00
11.10
11.10
101,400
Dec 26, 2025
10.73
12.00
10.73
11.49
11.49
106,500
Dec 24, 2025
10.35
10.83
10.20
10.75
10.75
40,200
Dec 23, 2025
10.31
10.61
10.09
10.38
10.38
49,500
Dec 22, 2025
9.83
11.09
9.72
10.37
10.37
88,900
Dec 19, 2025
8.94
10.15
8.49
9.98
9.98
320,300
Dec 18, 2025
9.01
9.25
8.66
8.93
8.93
59,500
Dec 17, 2025
9.95
9.95
8.77
9.13
9.13
90,000
Dec 16, 2025
9.90
10.09
9.63
9.81
9.81
99,400
Dec 15, 2025
9.79
10.10
9.53
9.93
9.93
63,700
Dec 12, 2025
9.78
10.10
9.53
9.83
9.83
121,600
Dec 11, 2025
8.92
9.82
8.79
9.81
9.81
86,200
Dec 10, 2025
8.38
9.17
8.23
9.00
9.00
127,600
Dec 9, 2025
8.45
8.63
8.12
8.49
8.49
120,500
Dec 8, 2025
8.62
8.75
7.88
8.50
8.50
90,300
Dec 5, 2025
9.20
9.24
8.48
8.66
8.66
149,000
Dec 4, 2025
8.22
9.38
7.39
9.38
9.38
264,300
Dec 3, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
7.75
8.91
7.15
8.70
8.70
176,100
Dec 2, 2025
8.00
8.00
7.20
7.30
7.30
209,590
Dec 1, 2025
8.50
8.60
7.80
8.00
8.00
224,750
Nov 28, 2025
8.60
9.40
8.60
9.20
9.20
22,370
Nov 26, 2025
8.40
9.10
8.30
8.90
8.90
52,540
Nov 25, 2025
8.80
8.90
8.40
8.60
8.60
47,500
Nov 24, 2025
8.20
8.80
8.10
8.80
8.80
72,280
Nov 21, 2025
8.30
8.70
8.20
8.40
8.40
39,700
Nov 20, 2025
8.80
9.10
8.30
8.50
8.50
140,610
Nov 19, 2025
8.80
9.50
8.80
9.10
9.10
58,870
Nov 18, 2025
8.40
9.00
8.40
8.90
8.90
48,430
Nov 17, 2025
8.60
9.50
8.50
8.50
8.50
89,470
Nov 14, 2025
9.10
10.00
8.90
9.00
9.00
76,130
Nov 13, 2025
8.20
9.40
8.20
9.30
9.30
147,000
Nov 12, 2025
8.00
8.40
7.80
8.10
8.10
77,530
Nov 11, 2025
8.00
8.30
7.80
8.10
8.10
73,570
Nov 10, 2025
8.10
8.60
7.90
8.10
8.10
76,200
Nov 7, 2025
9.00
9.10
7.80
8.20
8.20
127,270
Nov 6, 2025
9.70
9.90
9.10
9.40
9.40
54,230
Nov 5, 2025
10.50
10.50
9.50
9.80
9.80
50,310
Nov 4, 2025
10.90
11.10
10.20
10.20
10.20
54,950
Nov 3, 2025
11.20
11.20
10.10
11.00
11.00
90,840
Oct 31, 2025
11.40
12.10
10.90
11.20
11.20
101,610
Oct 30, 2025
10.30
11.70
10.20
11.60
11.60
85,470
Oct 29, 2025
11.10
11.10
10.30
10.50
10.50
47,770
Oct 28, 2025
11.50
11.50
10.80
11.10
11.10
52,460
Oct 27, 2025
10.40
11.80
10.20
11.60
11.60
122,790
Oct 24, 2025
10.90
11.00
10.20
10.50
10.50
67,270
Oct 23, 2025
11.60
12.50
10.50
10.60
10.60
79,350
Oct 22, 2025
11.60
11.90
10.90
11.60
11.60
119,060
Oct 21, 2025
11.90
13.10
11.00
12.00
12.00
295,570
Oct 20, 2025
10.30
11.80
10.20
11.40
11.40
287,550
Oct 17, 2025
9.20
11.20
9.20
10.10
10.10
493,330
Oct 16, 2025
8.10
9.90
8.00
8.80
8.80
1,035,240
Oct 15, 2025
8.10
8.30
7.70
7.80
7.80
90,190
Oct 14, 2025
8.20
8.50
8.00
8.00
8.00
41,740
Oct 13, 2025
8.40
8.60
7.90
8.30
8.30
54,630
Oct 10, 2025
8.50
8.80
7.90
8.00
8.00
107,130
Oct 9, 2025
8.50
8.90
8.50
8.60
8.60
55,360
Oct 8, 2025
8.30
8.70
8.30
8.50
8.50
18,410
Oct 7, 2025
8.60
8.90
8.30
8.40
8.40
47,930
Oct 6, 2025
8.90
9.30
8.60
8.70
8.70
58,400
Oct 3, 2025
8.80
9.50
8.70
9.10
9.10
61,300
Oct 2, 2025
8.90
9.10
8.60
9.00
9.00
31,460
Oct 1, 2025
8.40
9.50
8.40
9.00
9.00
61,840
Sep 30, 2025
8.80
8.80
8.50
8.70
8.70
19,320
Sep 29, 2025
8.70
9.00
8.60
8.80
8.80
37,130
Sep 26, 2025
8.60
9.00
8.50
8.90
8.90
40,650
Sep 25, 2025
8.50
8.90
8.40
8.70
8.70
23,750
Sep 24, 2025
8.60
9.10
8.30
8.80
8.80
61,370
Sep 23, 2025
8.90
9.10
8.30
8.30
8.30
72,850
Sep 22, 2025
8.90
9.20
8.60
8.90
8.90
18,740
Sep 19, 2025
8.50
9.10
8.40
8.90
8.90
48,720
Sep 18, 2025
8.60
9.10
8.50
9.00
9.00
61,670
Sep 17, 2025
8.80
9.00
8.30
8.50
8.50
53,180
Sep 16, 2025
8.90
9.10
8.80
8.90
8.90
30,960
Sep 15, 2025
8.60
9.10
8.60
8.90
8.90
23,630
Sep 12, 2025
9.50
9.60
8.50
8.80
8.80
53,090
Sep 11, 2025
9.20
10.10
9.10
9.70
9.70
47,810
Sep 10, 2025
9.20
10.00
9.00
9.10
9.10
77,480
Sep 9, 2025
9.50
9.80
9.50
9.70
9.70
38,790
Sep 8, 2025
10.30
10.30
9.00
9.80
9.80
97,320
Sep 5, 2025
10.20
11.80
10.10
10.60
10.60
109,650
