Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
17.68
-0.03 (-0.17%)
At close: Oct 25, 2024, 4:00 PM
17.74
+0.06 (0.34%)
After-hours: Oct 25, 2024, 4:00 PM EDT

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202418.3618.4217.5617.7117.71-2.26%534,045
Oct 23, 202418.6518.6717.9618.1218.12-3.00%884,262
Oct 22, 202417.8219.3617.8118.6818.684.24%1,014,949
Oct 21, 202417.5317.9717.5017.9217.920.67%632,833
Oct 18, 202417.7817.9017.5317.8017.801.19%547,040
Oct 17, 202417.7817.8617.3317.5917.59-1.84%463,887
Oct 16, 202417.8218.1117.5817.9217.921.53%481,969
Oct 15, 202417.8318.0217.4317.6517.65-1.01%411,970
Oct 14, 202417.7118.0017.4417.8317.830.91%438,494
Oct 11, 202417.2918.1317.2417.6717.671.96%528,441
Oct 10, 202416.9217.4216.7517.3317.330.64%460,878
Oct 9, 202417.1417.7117.0017.2217.220.55%572,263
Oct 8, 202417.0017.2116.6717.1317.130.85%945,005
Oct 7, 202417.4617.4716.9316.9816.98-3.03%671,979
Oct 4, 202417.7318.1217.4617.5117.510.40%812,679
Oct 3, 202417.6017.7817.3717.4417.44-2.19%405,779
Oct 2, 202417.6717.9217.1517.8317.830.17%542,739
Oct 1, 202418.5018.5017.6617.8017.80-4.04%559,819
Sep 30, 202418.7019.0218.5418.5518.55-1.01%490,140
Sep 27, 202419.2119.4218.6218.7418.74-0.95%426,732
Sep 26, 202418.7518.9418.4718.9218.922.60%420,225
Sep 25, 202418.8918.8918.3918.4418.44-2.49%514,811
Sep 24, 202419.0219.2218.8218.9118.91-0.26%403,232
Sep 23, 202419.9819.9818.9618.9618.96-4.48%678,678
Sep 20, 202420.7320.7919.7019.8519.85-4.75%1,046,570
Sep 19, 202420.3721.3619.8820.8420.845.68%666,442
Sep 18, 202419.6020.6019.5019.7219.720.51%688,010
Sep 17, 202420.0620.2819.5719.6219.62-1.21%715,457
Sep 16, 202420.7520.8419.7919.8619.86-4.20%611,964
Sep 13, 202420.8320.9020.1720.7320.730.68%926,589
Sep 12, 202420.5721.1620.0820.5920.590.05%447,228
Sep 11, 202420.1420.6019.6220.5820.581.38%382,571
Sep 10, 202420.1720.3119.8320.3020.301.10%327,828
Sep 9, 202420.4520.5219.8520.0820.08-2.05%604,808
Sep 6, 202420.6120.8120.0420.5020.50-0.10%596,383
Sep 5, 202420.3720.6820.0220.5220.520.84%430,700
Sep 4, 202420.4021.1020.2020.3520.35-0.93%422,990
Sep 3, 202420.7221.5720.3620.5420.54-2.33%691,247
Aug 30, 202421.3921.5220.7921.0321.03-0.80%450,073
Aug 29, 202420.7021.9720.7021.2021.203.62%575,345
Aug 28, 202420.4920.7320.1720.4620.46-0.75%387,463
Aug 27, 202420.6920.8120.3620.6220.62-1.13%366,291
Aug 26, 202420.0120.8719.8820.8520.854.93%554,972
Aug 23, 202419.8120.3119.5019.8719.871.95%442,687
Aug 22, 202420.2120.2219.3419.4919.49-2.99%393,501
Aug 21, 202420.4420.6219.6920.0920.09-1.90%621,356
Aug 20, 202420.2320.6920.0520.4820.481.49%461,817
Aug 19, 202419.8020.3319.5920.1820.182.23%744,528
Aug 16, 202420.6020.6719.5619.7419.74-3.71%599,739
Aug 15, 202419.7221.1819.6220.5020.507.89%628,445
Aug 14, 202420.0320.2218.8719.0019.00-4.57%538,705
Aug 13, 202418.7920.0018.4519.9119.916.93%717,210
Aug 12, 202418.8318.9218.4518.6218.62-1.53%447,047
Aug 9, 202419.5119.6518.7718.9118.91-1.97%553,435
Aug 8, 202418.2519.3318.1319.2919.296.87%613,049
Aug 7, 202419.6719.6718.0218.0518.05-5.94%833,416
Aug 6, 202419.2019.6118.8819.1919.190.89%845,400
Aug 5, 202418.7419.5818.5519.0219.02-6.03%1,223,525
Aug 2, 202421.6621.8919.9520.2420.24-10.44%1,463,617
Aug 1, 202424.3224.7721.6122.6022.601.44%1,943,346
Jul 31, 202422.5623.1221.8822.2822.28-1.28%787,306
Jul 30, 202422.4022.7721.7222.5722.571.44%712,558
Jul 29, 202422.4822.7822.0622.2522.25-0.76%656,367
Jul 26, 202422.8122.9622.0622.4222.420.58%449,951
Jul 25, 202421.7723.1821.5322.2922.292.06%925,100
Jul 24, 202422.4322.7921.5821.8421.84-3.66%512,624
Jul 23, 202422.8723.2222.4622.6722.67-2.33%865,764
Jul 22, 202421.9023.2421.3823.2123.218.61%675,916
Jul 19, 202421.8821.9821.1621.3721.37-1.93%508,121
Jul 18, 202422.9623.0621.4721.7921.79-5.96%582,983
Jul 17, 202423.4924.5723.1223.1723.17-3.54%679,768
Jul 16, 202423.0224.2422.8524.0224.025.86%791,478
Jul 15, 202422.5923.0022.2222.6922.691.29%660,075
Jul 12, 202421.8922.6721.8022.4022.403.90%652,610
Jul 11, 202421.2721.8020.9421.5621.564.76%824,744
Jul 10, 202420.5520.7120.0520.5820.580.34%429,719
Jul 9, 202421.0421.0920.2420.5120.51-3.21%600,220
Jul 8, 202421.1621.7820.8221.1921.192.32%666,077
Jul 5, 202420.0920.8419.8420.7120.713.03%421,040
Jul 3, 202420.5020.5019.8120.1020.10-1.13%404,145
Jul 2, 202419.2820.3619.0120.3320.338.37%1,074,515
Jul 1, 202419.2919.4718.7418.7618.76-3.00%599,555
Jun 28, 202419.5119.7218.9119.3419.34-0.57%1,052,577
Jun 27, 202418.6519.5518.2119.4519.454.29%966,612
Jun 26, 202418.6018.8518.4418.6518.65-0.27%636,094
Jun 25, 202419.4019.6518.6918.7018.70-3.66%495,957
Jun 24, 202418.8019.8018.7419.4119.413.35%615,115
Jun 21, 202418.8319.0018.6018.7818.78-0.90%1,197,311
Jun 20, 202419.2719.3318.8218.9518.95-1.92%853,380
Jun 18, 202419.8219.8419.2019.3219.32-2.87%823,776
Jun 17, 202420.5020.5719.7819.8919.89-3.59%768,357
Jun 14, 202420.8721.0720.5720.6320.63-2.78%519,725
Jun 13, 202421.7421.9120.8521.2221.22-1.94%726,591
Jun 12, 202421.8222.6621.4621.6421.643.05%676,798
Jun 11, 202421.1421.1420.5621.0021.00-1.64%685,845
Jun 10, 202421.4021.4020.6721.3521.35-1.79%784,475
Jun 7, 202422.9322.9321.7221.7421.74-7.09%486,456
Jun 6, 202423.3323.4322.6123.4023.40-0.30%607,717
Jun 5, 202421.4823.4721.3123.4723.4710.19%822,467
Jun 4, 202421.4721.5521.1121.3021.30-1.21%496,368