NASDAQ:STRO | Historical Stock Price | SUTRO BIOPHARMA, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-27 to 2026-09-04
Data captured

Stock Price Chart

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

$5.23$11.61$25.82$57.38$127.54$283.502018-09-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$110.00$110.009,770——
2019-12-30$110.40$110.405,800——
2019-12-27$109.80$109.806,620——
2019-12-26$109.20$109.209,600——
2019-12-24$110.30$110.301,480——
2019-12-23$110.40$110.404,800——
2019-12-20$107.20$107.2014,310——
2019-12-19$104.90$104.9012,670——
2019-12-18$105.80$105.8013,950——
2019-12-17$107.50$107.507,030——
2019-12-16$107.40$107.409,260——
2019-12-13$111.30$111.303,490——
2019-12-12$112.00$112.0012,560——
2019-12-11$110.90$110.9014,280——
2019-12-10$103.90$103.906,010——
2019-12-09$102.00$102.002,200——
2019-12-06$101.10$101.106,250——
2019-12-05$100.00$100.003,820——
2019-12-04$109.90$109.9010,340——
2019-12-03$111.80$111.802,900——
2019-12-02$112.50$112.503,610——
2019-11-29$110.80$110.805,110——
2019-11-27$107.80$107.805,940——
2019-11-26$105.90$105.903,030——
2019-11-25$105.80$105.806,270——
2019-11-22$104.60$104.605,480——
2019-11-21$105.10$105.108,010——
2019-11-20$105.80$105.804,600——
2019-11-19$112.20$112.204,510——
2019-11-18$113.90$113.903,450——
2019-11-15$107.80$107.801,520——
2019-11-14$108.30$108.301,580——
2019-11-13$108.00$108.002,500——
2019-11-12$107.70$107.701,330——
2019-11-11$108.10$108.101,090——
2019-11-08$109.80$109.802,070——
2019-11-07$109.30$109.304,450——
2019-11-06$103.80$103.80270——
2019-11-05$104.50$104.50530——
2019-11-04$103.60$103.603,000——
2019-11-01$104.30$104.301,410——
2019-10-31$100.30$100.303,620——
2019-10-30$98.80$98.801,630——
2019-10-29$101.00$101.003,140——
2019-10-28$99.40$99.403,200——
2019-10-25$95.10$95.101,430——
2019-10-24$96.60$96.603,580——
2019-10-23$100.80$100.801,330——
2019-10-22$103.70$103.706,420——
2019-10-21$109.60$109.608,950——
2019-10-18$99.80$99.807,550——
2019-10-17$99.50$99.506,830——
2019-10-16$94.60$94.601,490——
2019-10-15$94.20$94.201,920——
2019-10-14$93.40$93.403,110——
2019-10-11$94.80$94.806,820——
2019-10-10$92.70$92.703,410——
2019-10-09$91.20$91.202,670——
2019-10-08$92.70$92.702,570——
2019-10-07$89.30$89.3012,850——
2019-10-04$84.30$84.301,340——
2019-10-03$82.30$82.303,630——
2019-10-02$81.50$81.503,920——
2019-10-01$86.90$86.902,820——
2019-09-30$90.90$90.906,100——
2019-09-27$93.30$93.309,870——
2019-09-26$97.40$97.4011,520——
2019-09-25$98.40$98.405,370——
2019-09-24$99.60$99.6016,890——
2019-09-23$107.30$107.307,800——
2019-09-20$106.00$106.0014,520——
2019-09-19$107.00$107.0010,530——
2019-09-18$108.80$108.807,770——
2019-09-17$110.10$110.1012,750——
2019-09-16$106.60$106.6012,160——
2019-09-13$110.00$110.005,440——
2019-09-12$106.30$106.305,040——
2019-09-11$97.70$97.708,560——
2019-09-10$87.80$87.8013,980——
2019-09-09$94.50$94.509,670——
2019-09-06$95.00$95.0015,480——
2019-09-05$86.30$86.302,040——
2019-09-04$80.10$80.101,290——
2019-09-03$79.10$79.104,200——
2019-08-30$80.70$80.7016,090——
2019-08-29$79.10$79.107,450——
2019-08-28$81.60$81.601,220——
2019-08-27$86.50$86.503,280——
2019-08-26$81.30$81.301,120——
2019-08-23$81.20$81.203,000——
2019-08-22$83.00$83.001,630——
2019-08-21$84.30$84.304,220——
2019-08-20$84.90$84.9033,810——
2019-08-19$88.50$88.502,420——
2019-08-16$87.00$87.002,620——
2019-08-15$85.60$85.606,480——
2019-08-14$85.60$85.603,690——
2019-08-13$92.00$92.001,470——
2019-08-12$96.70$96.70740——
2019-08-09$100.60$100.60920——
2019-08-08$102.50$102.50860——
2019-08-07$100.20$100.20640——
2019-08-06$100.00$100.001,260——
2019-08-05$100.80$100.801,040——
2019-08-02$110.00$110.00760——
2019-08-01$113.00$113.00660——
2019-07-31$112.70$112.704,280——
2019-07-30$114.10$114.103,010——
2019-07-29$113.70$113.704,190——
2019-07-26$110.40$110.404,090——
2019-07-25$111.20$111.20960——
2019-07-24$110.60$110.605,820——
2019-07-23$110.30$110.30410——
2019-07-22$111.40$111.401,160——
2019-07-19$111.60$111.603,640——
2019-07-18$111.70$111.705,790——
2019-07-17$110.30$110.304,630——
2019-07-16$113.70$113.70660——
2019-07-15$114.20$114.20960——
2019-07-12$116.40$116.401,340——
2019-07-11$115.40$115.401,730——
2019-07-10$114.80$114.801,080——
2019-07-09$114.70$114.701,300——
2019-07-08$114.20$114.201,150——
2019-07-05$117.60$117.601,150——
2019-07-03$112.10$112.101,210——
2019-07-02$116.20$116.201,110——
2019-07-01$117.50$117.503,150——
2019-06-28$113.80$113.8068,240——
2019-06-27$113.40$113.403,250——
2019-06-26$115.20$115.202,360——
2019-06-25$116.70$116.703,970——
2019-06-24$116.80$116.806,170——
2019-06-21$118.70$118.705,450——
2019-06-20$115.70$115.702,790——
2019-06-19$118.70$118.704,020——
2019-06-18$118.90$118.905,320——
2019-06-17$111.20$111.204,540——
2019-06-14$112.00$112.009,990——
2019-06-13$114.90$114.905,380——
2019-06-12$120.90$120.904,180——
2019-06-11$120.80$120.8029,790——
2019-06-10$119.90$119.9011,110——
2019-06-07$119.20$119.204,210——
2019-06-06$118.10$118.103,590——
2019-06-05$116.30$116.304,470——
2019-06-04$116.50$116.502,910——
2019-06-03$122.30$122.303,870——
2019-05-31$114.50$114.503,660——
2019-05-30$113.40$113.403,810——
2019-05-29$109.00$109.001,620——
2019-05-28$107.10$107.10460——
2019-05-24$103.70$103.70600——
2019-05-23$102.10$102.10860——
2019-05-22$105.50$105.50510——
2019-05-21$104.90$104.901,690——
2019-05-20$101.30$101.302,690——
2019-05-17$97.50$97.501,680——
2019-05-16$101.60$101.60790——
2019-05-15$101.50$101.501,720——
2019-05-14$110.00$110.00820——
2019-05-13$109.20$109.202,280——
2019-05-10$115.00$115.00550——
2019-05-09$107.20$107.20950——
2019-05-08$104.00$104.00320——
2019-05-07$103.40$103.401,260——
2019-05-06$103.10$103.10480——
2019-05-03$102.00$102.00850——
2019-05-02$100.30$100.30790——
2019-05-01$99.50$99.50240——
2019-04-30$99.80$99.801,440——
2019-04-29$101.00$101.002,160——
2019-04-26$96.90$96.902,350——
2019-04-25$102.00$102.00460——
2019-04-24$100.30$100.301,930——
2019-04-23$100.60$100.603,920——
2019-04-22$99.00$99.003,120——
2019-04-18$103.70$103.702,460——
2019-04-17$106.90$106.901,020——
2019-04-16$113.60$113.60500——
2019-04-15$117.90$117.90500——
2019-04-12$117.70$117.701,060——
2019-04-11$114.40$114.406,210——
2019-04-10$109.90$109.901,510——
2019-04-09$110.00$110.00450——
2019-04-08$112.60$112.60900——
2019-04-05$112.50$112.501,150——
2019-04-04$114.60$114.601,940——
2019-04-03$116.90$116.901,580——
2019-04-02$120.00$120.004,110——
2019-04-01$115.90$115.901,530——
2019-03-29$113.90$113.905,250——
2019-03-28$107.10$107.10650——
2019-03-27$105.80$105.80680——
2019-03-26$108.40$108.401,110——
2019-03-25$108.20$108.20860——
2019-03-22$107.40$107.401,730——
2019-03-21$110.70$110.701,370——
2019-03-20$112.90$112.901,480——
2019-03-19$113.90$113.901,770——
2019-03-18$112.40$112.404,560——
2019-03-15$114.50$114.504,560——
2019-03-14$110.90$110.901,740——
2019-03-13$111.80$111.804,070——
2019-03-12$104.50$104.504,650——
2019-03-11$104.40$104.406,210——
2019-03-08$94.00$94.0017,480——
2019-03-07$89.00$89.00970——
2019-03-06$88.60$88.603,410——
2019-03-05$89.80$89.802,310——
2019-03-04$90.50$90.501,210——
2019-03-01$88.60$88.6010,600——
2019-02-28$88.00$88.001,440——
2019-02-27$90.10$90.102,410——
2019-02-26$96.20$96.201,900——
2019-02-25$100.30$100.30740——
2019-02-22$106.40$106.40800——
2019-02-21$101.00$101.00950——
2019-02-20$100.30$100.30890——
2019-02-19$103.20$103.20630——
2019-02-15$98.60$98.601,680——
2019-02-14$96.90$96.903,430——
2019-02-13$104.00$104.002,710——
2019-02-12$109.00$109.001,650——
2019-02-11$112.70$112.701,950——
2019-02-08$104.20$104.201,480——
2019-02-07$104.60$104.60640——
2019-02-06$105.40$105.401,820——
2019-02-05$106.60$106.602,220——
2019-02-04$107.30$107.305,520——
2019-02-01$106.30$106.30770——
2019-01-31$105.80$105.80780——
2019-01-30$106.80$106.80530——
2019-01-29$104.50$104.50510——
2019-01-28$103.70$103.70760——
2019-01-25$105.50$105.50520——
2019-01-24$101.70$101.70370——
2019-01-23$105.00$105.001,370——
2019-01-22$97.60$97.60670——
2019-01-18$100.00$100.001,380——
2019-01-17$97.70$97.701,710——
2019-01-16$105.20$105.204,190——
2019-01-15$106.80$106.801,910——
2019-01-14$96.10$96.105,700——
2019-01-11$108.20$108.201,200——
2019-01-10$115.90$115.90940——
2019-01-09$118.70$118.704,660——
2019-01-08$117.10$117.102,440——
2019-01-07$115.40$115.406,370——
2019-01-04$112.10$112.108,550——
2019-01-03$92.00$92.005,740——
2019-01-02$100.90$100.903,600——