Advertisement
Screener

SUTRO BIOPHARMA, INC. (STRO) Historical Stock Price, 2019

2.5 / 5 stars · 37/74 Roast Me

Add as a preferred source on Google

SUTRO BIOPHARMA, INC. Stock Price History

Complete retained STRO history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.

  • 2019-12-31: Cumulative dividend-reinvested close $110.00; Split-adjusted close $110.00.
  • 2019-12-30: Cumulative dividend-reinvested close $110.40; Split-adjusted close $110.40.
  • 2019-12-27: Cumulative dividend-reinvested close $109.80; Split-adjusted close $109.80.
  • 2019-12-26: Cumulative dividend-reinvested close $109.20; Split-adjusted close $109.20.
Available history
2019-01-02 to 2019-12-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$75.14$83.65$93.11$103.64$115.36$128.422019-01-022019-12-31

Logarithmic scale. Both lines share the same starting value, the year's first close.

Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.

Historical Stock Price — 2019-01-02 to 2019-12-31

DateCumulative dividend-reinvested closeSplit-adjusted closeDaily openDaily highDaily lowMarket volume (shares)Session value
2019-12-31$110.00$110.00
2019-12-30$110.40$110.40
2019-12-27$109.80$109.80
2019-12-26$109.20$109.20
2019-12-24$110.30$110.30
2019-12-23$110.40$110.40
2019-12-20$107.20$107.20
2019-12-19$104.90$104.90
2019-12-18$105.80$105.80
2019-12-17$107.50$107.50
2019-12-16$107.40$107.40
2019-12-13$111.30$111.30
2019-12-12$112.00$112.00
2019-12-11$110.90$110.90
2019-12-10$103.90$103.90
2019-12-09$102.00$102.00
2019-12-06$101.10$101.10
2019-12-05$100.00$100.00
2019-12-04$109.90$109.90
2019-12-03$111.80$111.80
2019-12-02$112.50$112.50
2019-11-29$110.80$110.80
2019-11-27$107.80$107.80
2019-11-26$105.90$105.90
2019-11-25$105.80$105.80
2019-11-22$104.60$104.60
2019-11-21$105.10$105.10
2019-11-20$105.80$105.80
2019-11-19$112.20$112.20
2019-11-18$113.90$113.90
2019-11-15$107.80$107.80
2019-11-14$108.30$108.30
2019-11-13$108.00$108.00
2019-11-12$107.70$107.70
2019-11-11$108.10$108.10
2019-11-08$109.80$109.80
2019-11-07$109.30$109.30
2019-11-06$103.80$103.80
2019-11-05$104.50$104.50
2019-11-04$103.60$103.60
2019-11-01$104.30$104.30
2019-10-31$100.30$100.30
2019-10-30$98.80$98.80
2019-10-29$101.00$101.00
2019-10-28$99.40$99.40
2019-10-25$95.10$95.10
2019-10-24$96.60$96.60
2019-10-23$100.80$100.80
2019-10-22$103.70$103.70
2019-10-21$109.60$109.60
2019-10-18$99.80$99.80
2019-10-17$99.50$99.50
2019-10-16$94.60$94.60
2019-10-15$94.20$94.20
2019-10-14$93.40$93.40
2019-10-11$94.80$94.80
2019-10-10$92.70$92.70
2019-10-09$91.20$91.20
2019-10-08$92.70$92.70
2019-10-07$89.30$89.30
2019-10-04$84.30$84.30
2019-10-03$82.30$82.30
2019-10-02$81.50$81.50
2019-10-01$86.90$86.90
2019-09-30$90.90$90.90
2019-09-27$93.30$93.30
2019-09-26$97.40$97.40
2019-09-25$98.40$98.40
2019-09-24$99.60$99.60
2019-09-23$107.30$107.30
2019-09-20$106.00$106.00
2019-09-19$107.00$107.00
2019-09-18$108.80$108.80
2019-09-17$110.10$110.10
2019-09-16$106.60$106.60
2019-09-13$110.00$110.00
2019-09-12$106.30$106.30
2019-09-11$97.70$97.70
2019-09-10$87.80$87.80
2019-09-09$94.50$94.50
2019-09-06$95.00$95.00
2019-09-05$86.30$86.30
2019-09-04$80.10$80.10
2019-09-03$79.10$79.10
2019-08-30$80.70$80.70
2019-08-29$79.10$79.10
2019-08-28$81.60$81.60
2019-08-27$86.50$86.50
2019-08-26$81.30$81.30
2019-08-23$81.20$81.20
2019-08-22$83.00$83.00
2019-08-21$84.30$84.30
2019-08-20$84.90$84.90
2019-08-19$88.50$88.50
2019-08-16$87.00$87.00
2019-08-15$85.60$85.60
2019-08-14$85.60$85.60
2019-08-13$92.00$92.00
2019-08-12$96.70$96.70
2019-08-09$100.60$100.60
2019-08-08$102.50$102.50
2019-08-07$100.20$100.20
2019-08-06$100.00$100.00
2019-08-05$100.80$100.80
2019-08-02$110.00$110.00
2019-08-01$113.00$113.00
2019-07-31$112.70$112.70
2019-07-30$114.10$114.10
2019-07-29$113.70$113.70
2019-07-26$110.40$110.40
2019-07-25$111.20$111.20
2019-07-24$110.60$110.60
2019-07-23$110.30$110.30
2019-07-22$111.40$111.40
2019-07-19$111.60$111.60
2019-07-18$111.70$111.70
2019-07-17$110.30$110.30
2019-07-16$113.70$113.70
2019-07-15$114.20$114.20
2019-07-12$116.40$116.40
2019-07-11$115.40$115.40
2019-07-10$114.80$114.80
2019-07-09$114.70$114.70
2019-07-08$114.20$114.20
2019-07-05$117.60$117.60
2019-07-03$112.10$112.10
2019-07-02$116.20$116.20
2019-07-01$117.50$117.50
2019-06-28$113.80$113.80
2019-06-27$113.40$113.40
2019-06-26$115.20$115.20
2019-06-25$116.70$116.70
2019-06-24$116.80$116.80
2019-06-21$118.70$118.70
2019-06-20$115.70$115.70
2019-06-19$118.70$118.70
2019-06-18$118.90$118.90
2019-06-17$111.20$111.20
2019-06-14$112.00$112.00
2019-06-13$114.90$114.90
2019-06-12$120.90$120.90
2019-06-11$120.80$120.80
2019-06-10$119.90$119.90
2019-06-07$119.20$119.20
2019-06-06$118.10$118.10
2019-06-05$116.30$116.30
2019-06-04$116.50$116.50
2019-06-03$122.30$122.30
2019-05-31$114.50$114.50
2019-05-30$113.40$113.40
2019-05-29$109.00$109.00
2019-05-28$107.10$107.10
2019-05-24$103.70$103.70
2019-05-23$102.10$102.10
2019-05-22$105.50$105.50
2019-05-21$104.90$104.90
2019-05-20$101.30$101.30
2019-05-17$97.50$97.50
2019-05-16$101.60$101.60
2019-05-15$101.50$101.50
2019-05-14$110.00$110.00
2019-05-13$109.20$109.20
2019-05-10$115.00$115.00
2019-05-09$107.20$107.20
2019-05-08$104.00$104.00
2019-05-07$103.40$103.40
2019-05-06$103.10$103.10
2019-05-03$102.00$102.00
2019-05-02$100.30$100.30
2019-05-01$99.50$99.50
2019-04-30$99.80$99.80
2019-04-29$101.00$101.00
2019-04-26$96.90$96.90
2019-04-25$102.00$102.00
2019-04-24$100.30$100.30
2019-04-23$100.60$100.60
2019-04-22$99.00$99.00
2019-04-18$103.70$103.70
2019-04-17$106.90$106.90
2019-04-16$113.60$113.60
2019-04-15$117.90$117.90
2019-04-12$117.70$117.70
2019-04-11$114.40$114.40
2019-04-10$109.90$109.90
2019-04-09$110.00$110.00
2019-04-08$112.60$112.60
2019-04-05$112.50$112.50
2019-04-04$114.60$114.60
2019-04-03$116.90$116.90
2019-04-02$120.00$120.00
2019-04-01$115.90$115.90
2019-03-29$113.90$113.90
2019-03-28$107.10$107.10
2019-03-27$105.80$105.80
2019-03-26$108.40$108.40
2019-03-25$108.20$108.20
2019-03-22$107.40$107.40
2019-03-21$110.70$110.70
2019-03-20$112.90$112.90
2019-03-19$113.90$113.90
2019-03-18$112.40$112.40
2019-03-15$114.50$114.50
2019-03-14$110.90$110.90
2019-03-13$111.80$111.80
2019-03-12$104.50$104.50
2019-03-11$104.40$104.40
2019-03-08$94.00$94.00
2019-03-07$89.00$89.00
2019-03-06$88.60$88.60
2019-03-05$89.80$89.80
2019-03-04$90.50$90.50
2019-03-01$88.60$88.60
2019-02-28$88.00$88.00
2019-02-27$90.10$90.10
2019-02-26$96.20$96.20
2019-02-25$100.30$100.30
2019-02-22$106.40$106.40
2019-02-21$101.00$101.00
2019-02-20$100.30$100.30
2019-02-19$103.20$103.20
2019-02-15$98.60$98.60
2019-02-14$96.90$96.90
2019-02-13$104.00$104.00
2019-02-12$109.00$109.00
2019-02-11$112.70$112.70
2019-02-08$104.20$104.20
2019-02-07$104.60$104.60
2019-02-06$105.40$105.40
2019-02-05$106.60$106.60
2019-02-04$107.30$107.30
2019-02-01$106.30$106.30
2019-01-31$105.80$105.80
2019-01-30$106.80$106.80
2019-01-29$104.50$104.50
2019-01-28$103.70$103.70
2019-01-25$105.50$105.50
2019-01-24$101.70$101.70
2019-01-23$105.00$105.00
2019-01-22$97.60$97.60
2019-01-18$100.00$100.00
2019-01-17$97.70$97.70
2019-01-16$105.20$105.20
2019-01-15$106.80$106.80
2019-01-14$96.10$96.10
2019-01-11$108.20$108.20
2019-01-10$115.90$115.90
2019-01-09$118.70$118.70
2019-01-08$117.10$117.10
2019-01-07$115.40$115.40
2019-01-04$112.10$112.10
2019-01-03$92.00$92.00
2019-01-02$100.90$100.90

Similar stocks

Stock NameCountryMarket CapPE Ratio
Invivyd, Inc. (IVVD)United States$0.270B-2.42
PALISADE BIO, INC. (PALI)United States$0.275B-11.41
Lexeo Therapeutics, Inc. (LXEO)United States$0.278B-4.19
Lineage Cell Therapeutics, Inc. (LCTX)United States$0.241B-10.35
FATE THERAPEUTICS INC (FATE)United States$0.280B-2.51
Liminatus Pharma, Inc. (LIMN)United States$0.282B
Aligos Therapeutics, Inc. (ALGS)United States$0.238B-0.47
Inhibikase Therapeutics, Inc. (IKT)United States$0.296B-4.44
X4 Pharmaceuticals, Inc (XFOR)United States$0.297B-4.99
Protalix BioTherapeutics, Inc. (PLX)$0.221B9.87
Advertisement