Sutro Biopharma, Inc. - Common Stock (STRO)

Historical Prices For Sutro Biopharma, Inc. - Common Stock (STRO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.16	1.25	1.05	1.06	792,033	1.06
10/22/2025	1.16	1.19	1.09	1.16	1,185,626	1.16
10/21/2025	1.19	1.31	1.10	1.20	2,954,921	1.20
10/20/2025	1.03	1.18	1.02	1.14	2,868,224	1.14
10/17/2025	0.92	1.12	0.92	1.01	4,933,275	1.01
10/16/2025	0.81	0.99	0.80	0.88	10,338,122	0.88
10/15/2025	0.81	0.83	0.77	0.78	901,909	0.78
10/14/2025	0.82	0.85	0.80	0.80	417,440	0.80
10/13/2025	0.84	0.86	0.79	0.83	545,911	0.83
10/10/2025	0.85	0.88	0.79	0.80	1,071,267	0.80
10/09/2025	0.85	0.89	0.85	0.85	553,575	0.85
10/08/2025	0.82	0.87	0.82	0.85	184,103	0.85
10/07/2025	0.85	0.89	0.83	0.84	479,387	0.84
10/06/2025	0.89	0.93	0.86	0.87	583,963	0.87
10/03/2025	0.88	0.95	0.87	0.91	612,975	0.91
10/02/2025	0.89	0.91	0.86	0.90	314,581	0.90
10/01/2025	0.84	0.94	0.84	0.90	618,382	0.90
9/30/2025	0.88	0.88	0.85	0.87	193,147	0.87
9/29/2025	0.87	0.90	0.86	0.88	371,290	0.88
9/26/2025	0.86	0.90	0.85	0.89	406,541	0.89
9/25/2025	0.85	0.89	0.84	0.87	234,530	0.87
9/24/2025	0.86	0.91	0.83	0.88	613,718	0.88
9/23/2025	0.89	0.91	0.82	0.83	728,516	0.83
9/22/2025	0.89	0.92	0.86	0.89	187,428	0.89
9/19/2025	0.85	0.91	0.84	0.89	487,236	0.89
9/18/2025	0.86	0.91	0.85	0.90	616,718	0.90
9/17/2025	0.88	0.90	0.83	0.85	531,769	0.85
9/16/2025	0.89	0.91	0.88	0.89	309,624	0.89
9/15/2025	0.86	0.91	0.86	0.89	236,576	0.89
9/12/2025	0.95	0.96	0.85	0.88	530,946	0.88
9/11/2025	0.92	1.01	0.91	0.97	477,353	0.97
9/10/2025	0.92	1.00	0.90	0.91	763,145	0.91
9/09/2025	0.95	0.98	0.95	0.97	388,095	0.97
9/08/2025	1.03	1.03	0.90	0.98	973,540	0.98
9/05/2025	1.02	1.18	1.01	1.06	1,096,453	1.06
9/04/2025	0.99	1.04	0.95	1.02	535,409	1.02
9/03/2025	0.97	1.07	0.96	1.01	741,452	1.01
9/02/2025	0.86	1.03	0.86	0.95	1,156,112	0.95
8/29/2025	0.90	0.91	0.85	0.86	262,576	0.86
8/28/2025	0.91	0.92	0.89	0.90	170,911	0.90
8/27/2025	0.89	0.92	0.89	0.90	542,726	0.90
8/26/2025	0.83	0.91	0.83	0.90	562,707	0.90
8/25/2025	0.86	0.88	0.84	0.84	476,263	0.84
8/22/2025	0.84	0.88	0.83	0.86	464,804	0.86
8/21/2025	0.86	0.92	0.84	0.85	217,326	0.85
8/20/2025	0.84	0.93	0.81	0.86	403,272	0.86
8/19/2025	0.91	0.93	0.84	0.86	235,537	0.86
8/18/2025	0.85	0.96	0.80	0.91	655,346	0.91
8/15/2025	0.79	0.96	0.78	0.88	1,313,891	0.88
8/14/2025	0.77	0.79	0.76	0.78	342,093	0.78
8/13/2025	0.78	0.80	0.77	0.77	386,295	0.77
8/12/2025	0.77	0.83	0.77	0.78	212,920	0.78
8/11/2025	0.80	0.80	0.76	0.77	301,535	0.77
8/08/2025	0.80	0.84	0.80	0.80	311,240	0.80
8/07/2025	0.80	0.82	0.79	0.80	186,657	0.80
8/06/2025	0.80	0.87	0.80	0.82	263,036	0.82
8/05/2025	0.83	0.86	0.80	0.81	345,898	0.81
8/04/2025	0.81	0.84	0.80	0.83	146,395	0.83
8/01/2025	0.80	0.85	0.80	0.81	233,544	0.81
7/31/2025	0.86	0.90	0.80	0.81	279,924	0.81
7/30/2025	0.83	0.91	0.83	0.88	377,107	0.88
7/29/2025	0.88	0.90	0.83	0.84	361,716	0.84
7/28/2025	0.89	0.92	0.85	0.85	576,612	0.85
7/25/2025	0.93	0.96	0.87	0.89	362,142	0.89
7/24/2025	0.87	1.01	0.87	0.92	1,405,877	0.92