Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sutro Biopharma (STRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8799 0.9078 0.8642 0.8866 11,113
18th Sep 2025 (Thu) 0.8608 0.9087 0.8479 0.9028 34,825
17th Sep 2025 (Wed) 0.8851 0.9042 0.84 0.8527 18,891
16th Sep 2025 (Tue) 0.8801 0.9051 0.8801 0.8916 35,573
15th Sep 2025 (Mon) 0.8769 0.8957 0.8769 0.8882 15,106
12th Sep 2025 (Fri) 0.9353 0.9404 0.86 0.8769 47,802
11th Sep 2025 (Thu) 0.9106 1.01 0.9106 0.97 41,889
10th Sep 2025 (Wed) 0.9211 0.9994 0.90 0.9104 90,517
9th Sep 2025 (Tue) 0.97 0.9802 0.9472 0.9707 41,257
8th Sep 2025 (Mon) 1.00 1.01 0.9006 0.9823 94,495
5th Sep 2025 (Fri) 1.02 1.18 1.02 1.06 125,289
4th Sep 2025 (Thu) 0.9852 1.04 0.9508 1.02 44,653
3rd Sep 2025 (Wed) 0.9884 1.06 0.9731 1.01 73,405
2nd Sep 2025 (Tue) 0.899 1.025 0.8855 0.951 81,358
1st Sep 2025 (Mon) 0.89 0.89 0.855 0.8571 13,138
29th Aug 2025 (Fri) 0.89 0.89 0.855 0.8571 13,138
28th Aug 2025 (Thu) 0.9036 0.9112 0.8904 0.8954 16,069
27th Aug 2025 (Wed) 0.90 0.9191 0.8968 0.9036 50,611
26th Aug 2025 (Tue) 0.8488 0.901 0.8465 0.8995 62,576
25th Aug 2025 (Mon) 0.8759 0.8771 0.8362 0.8365 21,494
22nd Aug 2025 (Fri) 0.85 0.8692 0.8399 0.8578 39,456
21st Aug 2025 (Thu) 0.8598 0.8733 0.8451 0.8476 22,466
20th Aug 2025 (Wed) 0.84 0.92 0.8172 0.8645 23,285
19th Aug 2025 (Tue) 0.8965 0.8965 0.8493 0.8618 19,143
18th Aug 2025 (Mon) 0.85 0.9543 0.831 0.9148 33,965
15th Aug 2025 (Fri) 0.8031 0.9569 0.8031 0.878 69,163
14th Aug 2025 (Thu) 0.7678 0.7844 0.7663 0.7801 17,958
13th Aug 2025 (Wed) 0.7798 0.7936 0.7798 0.772 30,704
12th Aug 2025 (Tue) 0.7819 0.8033 0.78 0.7837 8,664
11th Aug 2025 (Mon) 0.80 0.80 0.76 0.7726 27,487
8th Aug 2025 (Fri) 0.8175 0.8401 0.80 0.8024 16,600
7th Aug 2025 (Thu) 0.8102 0.8102 0.80 0.80 25,592
6th Aug 2025 (Wed) 0.825 0.8331 0.80 0.8177 14,467
5th Aug 2025 (Tue) 0.827 0.8509 0.80 0.813 26,251
4th Aug 2025 (Mon) 0.8004 0.8343 0.80 0.8271 11,585
1st Aug 2025 (Fri) 0.80 0.8118 0.7966 0.81 33,644
31st Jul 2025 (Thu) 0.8807 0.8808 0.80 0.8053 39,618
30th Jul 2025 (Wed) 0.8399 0.9082 0.8399 0.8795 38,337
29th Jul 2025 (Tue) 0.843 0.8647 0.83 0.8399 20,600
28th Jul 2025 (Mon) 0.91 0.9204 0.8594 0.854 64,827
25th Jul 2025 (Fri) 0.9204 0.94 0.8772 0.8872 19,853
24th Jul 2025 (Thu) 0.87 1.01 0.87 0.915 100,514
23rd Jul 2025 (Wed) 0.87 0.88 0.8424 0.8644 58,048
22nd Jul 2025 (Tue) 0.8396 0.8747 0.825 0.857 110,759
FTSE 100 Latest
Value9,223.99
Change7.32