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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$217.10$217.1041,050——
2020-12-30$218.30$218.3023,640——
2020-12-29$213.60$213.6044,420——
2020-12-28$219.10$219.1029,900——
2020-12-24$220.80$220.8016,540——
2020-12-23$216.80$216.8038,090——
2020-12-22$221.30$221.3060,540——
2020-12-21$222.80$222.8057,880——
2020-12-18$229.30$229.30142,870——
2020-12-17$239.80$239.8083,330——
2020-12-16$232.20$232.2051,860——
2020-12-15$221.50$221.5068,990——
2020-12-14$217.30$217.3061,480——
2020-12-11$211.30$211.3059,980——
2020-12-10$213.40$213.40112,090——
2020-12-09$220.40$220.40290,580——
2020-12-08$222.20$222.20115,890——
2020-12-07$219.00$219.0077,240——
2020-12-04$226.50$226.50462,260——
2020-12-03$170.00$170.00120,170——
2020-12-02$163.50$163.5051,860——
2020-12-01$168.00$168.0033,650——
2020-11-30$171.00$171.0064,180——
2020-11-27$171.00$171.0058,620——
2020-11-25$165.00$165.0033,790——
2020-11-24$170.30$170.3032,380——
2020-11-23$160.50$160.5025,430——
2020-11-20$179.60$179.6027,160——
2020-11-19$178.30$178.3026,680——
2020-11-18$180.00$180.0025,560——
2020-11-17$183.40$183.4068,290——
2020-11-16$173.20$173.2019,390——
2020-11-13$172.30$172.3018,790——
2020-11-12$166.00$166.0018,100——
2020-11-11$165.10$165.1015,160——
2020-11-10$156.40$156.4049,500——
2020-11-09$170.50$170.5054,800——
2020-11-06$164.00$164.0085,350——
2020-11-05$144.10$144.1026,420——
2020-11-04$139.20$139.2018,890——
2020-11-03$136.50$136.5015,890——
2020-11-02$131.20$131.2010,660——
2020-10-30$128.60$128.6011,220——
2020-10-29$132.10$132.1046,030——
2020-10-28$128.30$128.3072,320——
2020-10-27$126.70$126.703,660——
2020-10-26$122.40$122.4010,820——
2020-10-23$123.00$123.0013,890——
2020-10-22$126.40$126.407,580——
2020-10-21$120.50$120.5021,300——
2020-10-20$120.70$120.709,030——
2020-10-19$119.40$119.4010,620——
2020-10-16$118.20$118.2013,860——
2020-10-15$119.00$119.0014,700——
2020-10-14$122.30$122.308,710——
2020-10-13$119.40$119.409,960——
2020-10-12$120.40$120.4029,890——
2020-10-09$118.60$118.6014,920——
2020-10-08$117.40$117.4023,950——
2020-10-07$112.50$112.5018,390——
2020-10-06$106.70$106.7021,700——
2020-10-05$108.40$108.4064,780——
2020-10-02$101.60$101.6010,530——
2020-10-01$101.70$101.7025,530——
2020-09-30$100.50$100.5023,840——
2020-09-29$102.90$102.9021,490——
2020-09-28$103.10$103.1022,900——
2020-09-25$103.00$103.0016,280——
2020-09-24$103.20$103.2014,980——
2020-09-23$103.50$103.5030,090——
2020-09-22$110.00$110.0024,510——
2020-09-21$109.90$109.9039,090——
2020-09-18$118.60$118.60189,970——
2020-09-17$110.90$110.9021,890——
2020-09-16$110.10$110.1032,150——
2020-09-15$111.50$111.5042,140——
2020-09-14$109.00$109.00124,070——
2020-09-11$102.00$102.0047,960——
2020-09-10$110.00$110.00193,680——
2020-09-09$131.50$131.5050,340——
2020-09-08$127.50$127.5031,790——
2020-09-04$125.40$125.4045,430——
2020-09-03$130.00$130.00250,350——
2020-09-02$112.70$112.70109,350——
2020-09-01$101.00$101.0067,990——
2020-08-31$100.10$100.1020,420——
2020-08-28$96.60$96.608,950——
2020-08-27$91.70$91.706,940——
2020-08-26$93.40$93.406,200——
2020-08-25$89.50$89.509,590——
2020-08-24$88.70$88.709,500——
2020-08-21$88.10$88.104,680——
2020-08-20$88.90$88.906,630——
2020-08-19$92.40$92.4010,180——
2020-08-18$92.30$92.3013,380——
2020-08-17$90.00$90.0014,790——
2020-08-14$85.40$85.409,050——
2020-08-13$87.50$87.50222,850——
2020-08-12$89.20$89.2037,640——
2020-08-11$85.00$85.0014,840——
2020-08-10$84.00$84.007,280——
2020-08-07$85.60$85.6014,120——
2020-08-06$85.50$85.508,570——
2020-08-05$84.20$84.206,890——
2020-08-04$84.90$84.905,570——
2020-08-03$84.30$84.305,150——
2020-07-31$77.70$77.7015,850——
2020-07-30$79.70$79.706,600——
2020-07-29$80.30$80.304,730——
2020-07-28$81.40$81.402,040——
2020-07-27$83.10$83.1011,290——
2020-07-24$80.40$80.405,790——
2020-07-23$82.20$82.208,450——
2020-07-22$83.20$83.208,570——
2020-07-21$82.80$82.806,870——
2020-07-20$87.40$87.407,940——
2020-07-17$90.90$90.9023,210——
2020-07-16$90.80$90.8027,340——
2020-07-15$89.00$89.008,730——
2020-07-14$87.40$87.404,990——
2020-07-13$85.00$85.0010,750——
2020-07-10$90.20$90.2018,130——
2020-07-09$87.30$87.3010,720——
2020-07-08$84.70$84.7024,360——
2020-07-07$84.00$84.0011,040——
2020-07-06$83.50$83.5015,450——
2020-07-02$74.40$74.4030,200——
2020-07-01$77.70$77.7010,220——
2020-06-30$77.60$77.6027,910——
2020-06-29$78.70$78.7049,820——
2020-06-26$72.40$72.4099,050——
2020-06-25$83.80$83.8011,150——
2020-06-24$82.50$82.5012,590——
2020-06-23$89.80$89.808,370——
2020-06-22$92.40$92.4016,280——
2020-06-19$92.60$92.6055,550——
2020-06-18$99.50$99.5054,080——
2020-06-17$98.70$98.7029,590——
2020-06-16$95.90$95.9019,490——
2020-06-15$96.00$96.0022,830——
2020-06-12$88.80$88.8015,000——
2020-06-11$85.40$85.4015,570——
2020-06-10$98.60$98.6012,200——
2020-06-09$98.80$98.8012,100——
2020-06-08$99.40$99.4010,450——
2020-06-05$98.30$98.309,100——
2020-06-04$99.60$99.605,460——
2020-06-03$101.80$101.807,540——
2020-06-02$101.10$101.105,820——
2020-06-01$99.80$99.806,980——
2020-05-29$100.10$100.104,340——
2020-05-28$96.00$96.007,230——
2020-05-27$96.80$96.804,450——
2020-05-26$97.30$97.307,610——
2020-05-22$98.40$98.407,190——
2020-05-21$95.10$95.108,950——
2020-05-20$100.90$100.908,600——
2020-05-19$100.60$100.6032,240——
2020-05-18$96.70$96.708,450——
2020-05-15$90.20$90.2010,520——
2020-05-14$81.50$81.5012,000——
2020-05-13$88.00$88.005,050——
2020-05-12$88.60$88.60116,140——
2020-05-11$101.10$101.104,940——
2020-05-08$98.20$98.202,950——
2020-05-07$96.20$96.202,620——
2020-05-06$95.60$95.601,610——
2020-05-05$95.20$95.203,600——
2020-05-04$96.60$96.6013,710——
2020-05-01$94.80$94.803,930——
2020-04-30$98.50$98.504,840——
2020-04-29$98.70$98.705,580——
2020-04-28$94.40$94.405,120——
2020-04-27$92.30$92.3016,120——
2020-04-24$110.50$110.504,420——
2020-04-23$108.30$108.302,060——
2020-04-22$106.70$106.702,240——
2020-04-21$108.00$108.004,200——
2020-04-20$100.60$100.603,520——
2020-04-17$101.00$101.005,190——
2020-04-16$103.90$103.908,790——
2020-04-15$98.50$98.503,800——
2020-04-14$100.30$100.303,490——
2020-04-13$99.40$99.402,060——
2020-04-09$100.50$100.502,450——
2020-04-08$100.00$100.002,430——
2020-04-07$96.20$96.202,880——
2020-04-06$99.00$99.003,270——
2020-04-03$94.00$94.003,230——
2020-04-02$101.90$101.903,890——
2020-04-01$93.20$93.203,170——
2020-03-31$102.00$102.004,120——
2020-03-30$102.50$102.502,860——
2020-03-27$97.90$97.902,980——
2020-03-26$106.20$106.203,330——
2020-03-25$100.60$100.604,640——
2020-03-24$102.00$102.006,050——
2020-03-23$86.70$86.705,100——
2020-03-20$81.70$81.706,910——
2020-03-19$76.50$76.507,740——
2020-03-18$65.50$65.502,580——
2020-03-17$72.00$72.005,980——
2020-03-16$61.90$61.9018,630——
2020-03-13$102.00$102.003,520——
2020-03-12$77.90$77.903,860——
2020-03-11$81.10$81.102,320——
2020-03-10$90.50$90.503,190——
2020-03-09$86.30$86.302,240——
2020-03-06$95.30$95.302,450——
2020-03-05$96.30$96.302,590——
2020-03-04$102.80$102.802,760——
2020-03-03$96.80$96.802,090——
2020-03-02$96.60$96.602,660——
2020-02-28$97.30$97.303,480——
2020-02-27$92.30$92.301,990——
2020-02-26$100.60$100.604,270——
2020-02-25$101.70$101.702,490——
2020-02-24$109.70$109.703,670——
2020-02-21$115.00$115.002,040——
2020-02-20$114.30$114.302,150——
2020-02-19$114.00$114.001,880——
2020-02-18$112.10$112.103,210——
2020-02-14$110.70$110.702,770——
2020-02-13$112.50$112.501,200——
2020-02-12$117.50$117.503,660——
2020-02-11$118.00$118.002,990——
2020-02-10$116.30$116.302,000——
2020-02-07$117.50$117.506,920——
2020-02-06$121.60$121.607,910——
2020-02-05$121.30$121.3010,560——
2020-02-04$119.50$119.5028,880——
2020-02-03$118.30$118.306,070——
2020-01-31$102.40$102.403,430——
2020-01-30$99.00$99.0015,350——
2020-01-29$100.90$100.902,870——
2020-01-28$103.60$103.609,790——
2020-01-27$103.30$103.303,140——
2020-01-24$111.10$111.104,360——
2020-01-23$117.10$117.106,510——
2020-01-22$119.50$119.506,480——
2020-01-21$121.30$121.305,970——
2020-01-17$119.50$119.5014,830——
2020-01-16$119.30$119.302,180——
2020-01-15$118.00$118.004,080——
2020-01-14$117.70$117.704,540——
2020-01-13$120.10$120.1028,110——
2020-01-10$120.00$120.0017,540——
2020-01-09$119.50$119.5011,130——
2020-01-08$116.00$116.007,150——
2020-01-07$120.20$120.203,740——
2020-01-06$119.00$119.0021,120——
2020-01-03$117.10$117.103,200——
2020-01-02$119.90$119.905,320——