Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
19.73
-0.03 (-0.15%)
Dec 24, 2024, 1:00 PM EST - Market closed

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.8020.0019.4419.7319.73-0.15%209,319
Dec 23, 202419.3619.8018.9519.7619.761.65%483,238
Dec 20, 202419.0319.8419.0119.4419.440.73%1,066,267
Dec 19, 202419.9920.1018.6119.3019.30-2.23%966,485
Dec 18, 202421.3122.2719.4019.7419.74-7.58%1,230,514
Dec 17, 202421.6421.9121.1321.3621.36-1.29%700,207
Dec 16, 202420.8321.9620.3321.6421.643.89%418,754
Dec 13, 202421.1821.3420.4220.8320.83-1.14%457,154
Dec 12, 202421.3522.0021.0521.0721.07-3.17%421,537
Dec 11, 202422.5022.7021.4321.7621.76-1.58%408,888
Dec 10, 202421.7422.2621.5522.1122.112.03%561,432
Dec 9, 202422.1522.4421.5821.6721.67-0.78%556,794
Dec 6, 202420.8521.9020.7821.8421.845.87%506,359
Dec 5, 202422.2522.2520.5620.6320.63-7.20%547,876
Dec 4, 202422.0422.4821.5122.2322.231.28%515,998
Dec 3, 202422.1322.4721.8021.9521.95-2.36%427,734
Dec 2, 202422.5722.8322.0322.4822.48-0.40%612,556
Nov 29, 202422.0522.8022.0522.5722.572.54%384,688
Nov 27, 202421.6422.1921.6022.0122.012.56%448,604
Nov 26, 202422.1522.3321.2021.4621.46-3.77%899,912
Nov 25, 202421.4422.7221.2322.3022.307.01%1,609,523
Nov 22, 202420.4821.2120.0820.8420.842.31%623,611
Nov 21, 202419.2420.5918.8420.3720.376.26%805,169
Nov 20, 202418.9419.2818.7119.1719.171.27%630,917
Nov 19, 202418.0019.0617.9018.9318.933.84%672,216
Nov 18, 202418.4618.6817.4218.2318.23-1.67%1,001,595
Nov 15, 202420.4620.4618.4618.5418.54-8.98%1,221,118
Nov 14, 202422.1822.3920.3020.3720.37-7.79%1,402,786
Nov 13, 202422.0423.1421.8122.0922.09-0.72%1,346,291
Nov 12, 202423.0023.6521.3522.2522.2513.87%2,961,433
Nov 11, 202419.1519.7119.0519.5419.544.21%1,279,471
Nov 8, 202418.7418.8818.4218.7518.75-0.16%587,222
Nov 7, 202419.0019.2518.7618.7818.78-1.00%417,887
Nov 6, 202418.7819.0017.9418.9718.976.04%786,502
Nov 5, 202418.1218.2617.7317.8917.89-1.92%1,041,607
Nov 4, 202417.9018.5517.7718.2418.241.39%620,977
Nov 1, 202417.8218.5917.7717.9917.992.24%626,961
Oct 31, 202417.4717.8417.2817.6017.600.09%824,871
Oct 30, 202418.5318.9217.5317.5817.58-6.19%695,562
Oct 29, 202418.2818.7818.1718.7418.742.01%450,740
Oct 28, 202417.9818.8017.9618.3718.373.90%508,428
Oct 25, 202417.7817.9917.5317.6817.68-0.17%369,146
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