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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 18.36 | 18.42 | 17.56 | 17.71 | 17.71 | -2.26% | 534,045 |
Oct 23, 2024 | 18.65 | 18.67 | 17.96 | 18.12 | 18.12 | -3.00% | 884,262 |
Oct 22, 2024 | 17.82 | 19.36 | 17.81 | 18.68 | 18.68 | 4.24% | 1,014,949 |
Oct 21, 2024 | 17.53 | 17.97 | 17.50 | 17.92 | 17.92 | 0.67% | 632,833 |
Oct 18, 2024 | 17.78 | 17.90 | 17.53 | 17.80 | 17.80 | 1.19% | 547,040 |
Oct 17, 2024 | 17.78 | 17.86 | 17.33 | 17.59 | 17.59 | -1.84% | 463,887 |
Oct 16, 2024 | 17.82 | 18.11 | 17.58 | 17.92 | 17.92 | 1.53% | 481,969 |
Oct 15, 2024 | 17.83 | 18.02 | 17.43 | 17.65 | 17.65 | -1.01% | 411,970 |
Oct 14, 2024 | 17.71 | 18.00 | 17.44 | 17.83 | 17.83 | 0.91% | 438,494 |
Oct 11, 2024 | 17.29 | 18.13 | 17.24 | 17.67 | 17.67 | 1.96% | 528,441 |
Oct 10, 2024 | 16.92 | 17.42 | 16.75 | 17.33 | 17.33 | 0.64% | 460,878 |
Oct 9, 2024 | 17.14 | 17.71 | 17.00 | 17.22 | 17.22 | 0.55% | 572,263 |
Oct 8, 2024 | 17.00 | 17.21 | 16.67 | 17.13 | 17.13 | 0.85% | 945,005 |
Oct 7, 2024 | 17.46 | 17.47 | 16.93 | 16.98 | 16.98 | -3.03% | 671,979 |
Oct 4, 2024 | 17.73 | 18.12 | 17.46 | 17.51 | 17.51 | 0.40% | 812,679 |
Oct 3, 2024 | 17.60 | 17.78 | 17.37 | 17.44 | 17.44 | -2.19% | 405,779 |
Oct 2, 2024 | 17.67 | 17.92 | 17.15 | 17.83 | 17.83 | 0.17% | 542,739 |
Oct 1, 2024 | 18.50 | 18.50 | 17.66 | 17.80 | 17.80 | -4.04% | 559,819 |
Sep 30, 2024 | 18.70 | 19.02 | 18.54 | 18.55 | 18.55 | -1.01% | 490,140 |
Sep 27, 2024 | 19.21 | 19.42 | 18.62 | 18.74 | 18.74 | -0.95% | 426,732 |
Sep 26, 2024 | 18.75 | 18.94 | 18.47 | 18.92 | 18.92 | 2.60% | 420,225 |
Sep 25, 2024 | 18.89 | 18.89 | 18.39 | 18.44 | 18.44 | -2.49% | 514,811 |
Sep 24, 2024 | 19.02 | 19.22 | 18.82 | 18.91 | 18.91 | -0.26% | 403,232 |
Sep 23, 2024 | 19.98 | 19.98 | 18.96 | 18.96 | 18.96 | -4.48% | 678,678 |
Sep 20, 2024 | 20.73 | 20.79 | 19.70 | 19.85 | 19.85 | -4.75% | 1,046,570 |
Sep 19, 2024 | 20.37 | 21.36 | 19.88 | 20.84 | 20.84 | 5.68% | 666,442 |
Sep 18, 2024 | 19.60 | 20.60 | 19.50 | 19.72 | 19.72 | 0.51% | 688,010 |
Sep 17, 2024 | 20.06 | 20.28 | 19.57 | 19.62 | 19.62 | -1.21% | 715,457 |
Sep 16, 2024 | 20.75 | 20.84 | 19.79 | 19.86 | 19.86 | -4.20% | 611,964 |
Sep 13, 2024 | 20.83 | 20.90 | 20.17 | 20.73 | 20.73 | 0.68% | 926,589 |
Sep 12, 2024 | 20.57 | 21.16 | 20.08 | 20.59 | 20.59 | 0.05% | 447,228 |
Sep 11, 2024 | 20.14 | 20.60 | 19.62 | 20.58 | 20.58 | 1.38% | 382,571 |
Sep 10, 2024 | 20.17 | 20.31 | 19.83 | 20.30 | 20.30 | 1.10% | 327,828 |
Sep 9, 2024 | 20.45 | 20.52 | 19.85 | 20.08 | 20.08 | -2.05% | 604,808 |
Sep 6, 2024 | 20.61 | 20.81 | 20.04 | 20.50 | 20.50 | -0.10% | 596,383 |
Sep 5, 2024 | 20.37 | 20.68 | 20.02 | 20.52 | 20.52 | 0.84% | 430,700 |
Sep 4, 2024 | 20.40 | 21.10 | 20.20 | 20.35 | 20.35 | -0.93% | 422,990 |
Sep 3, 2024 | 20.72 | 21.57 | 20.36 | 20.54 | 20.54 | -2.33% | 691,247 |
Aug 30, 2024 | 21.39 | 21.52 | 20.79 | 21.03 | 21.03 | -0.80% | 450,073 |
Aug 29, 2024 | 20.70 | 21.97 | 20.70 | 21.20 | 21.20 | 3.62% | 575,345 |
Aug 28, 2024 | 20.49 | 20.73 | 20.17 | 20.46 | 20.46 | -0.75% | 387,463 |
Aug 27, 2024 | 20.69 | 20.81 | 20.36 | 20.62 | 20.62 | -1.13% | 366,291 |
Aug 26, 2024 | 20.01 | 20.87 | 19.88 | 20.85 | 20.85 | 4.93% | 554,972 |
Aug 23, 2024 | 19.81 | 20.31 | 19.50 | 19.87 | 19.87 | 1.95% | 442,687 |
Aug 22, 2024 | 20.21 | 20.22 | 19.34 | 19.49 | 19.49 | -2.99% | 393,501 |
Aug 21, 2024 | 20.44 | 20.62 | 19.69 | 20.09 | 20.09 | -1.90% | 621,356 |
Aug 20, 2024 | 20.23 | 20.69 | 20.05 | 20.48 | 20.48 | 1.49% | 461,817 |
Aug 19, 2024 | 19.80 | 20.33 | 19.59 | 20.18 | 20.18 | 2.23% | 744,528 |
Aug 16, 2024 | 20.60 | 20.67 | 19.56 | 19.74 | 19.74 | -3.71% | 599,739 |
Aug 15, 2024 | 19.72 | 21.18 | 19.62 | 20.50 | 20.50 | 7.89% | 628,445 |
Aug 14, 2024 | 20.03 | 20.22 | 18.87 | 19.00 | 19.00 | -4.57% | 538,705 |
Aug 13, 2024 | 18.79 | 20.00 | 18.45 | 19.91 | 19.91 | 6.93% | 717,210 |
Aug 12, 2024 | 18.83 | 18.92 | 18.45 | 18.62 | 18.62 | -1.53% | 447,047 |
Aug 9, 2024 | 19.51 | 19.65 | 18.77 | 18.91 | 18.91 | -1.97% | 553,435 |
Aug 8, 2024 | 18.25 | 19.33 | 18.13 | 19.29 | 19.29 | 6.87% | 613,049 |
Aug 7, 2024 | 19.67 | 19.67 | 18.02 | 18.05 | 18.05 | -5.94% | 833,416 |
Aug 6, 2024 | 19.20 | 19.61 | 18.88 | 19.19 | 19.19 | 0.89% | 845,400 |
Aug 5, 2024 | 18.74 | 19.58 | 18.55 | 19.02 | 19.02 | -6.03% | 1,223,525 |
Aug 2, 2024 | 21.66 | 21.89 | 19.95 | 20.24 | 20.24 | -10.44% | 1,463,617 |
Aug 1, 2024 | 24.32 | 24.77 | 21.61 | 22.60 | 22.60 | 1.44% | 1,943,346 |
Jul 31, 2024 | 22.56 | 23.12 | 21.88 | 22.28 | 22.28 | -1.28% | 787,306 |
Jul 30, 2024 | 22.40 | 22.77 | 21.72 | 22.57 | 22.57 | 1.44% | 712,558 |
Jul 29, 2024 | 22.48 | 22.78 | 22.06 | 22.25 | 22.25 | -0.76% | 656,367 |
Jul 26, 2024 | 22.81 | 22.96 | 22.06 | 22.42 | 22.42 | 0.58% | 449,951 |
Jul 25, 2024 | 21.77 | 23.18 | 21.53 | 22.29 | 22.29 | 2.06% | 925,100 |
Jul 24, 2024 | 22.43 | 22.79 | 21.58 | 21.84 | 21.84 | -3.66% | 512,624 |
Jul 23, 2024 | 22.87 | 23.22 | 22.46 | 22.67 | 22.67 | -2.33% | 865,764 |
Jul 22, 2024 | 21.90 | 23.24 | 21.38 | 23.21 | 23.21 | 8.61% | 675,916 |
Jul 19, 2024 | 21.88 | 21.98 | 21.16 | 21.37 | 21.37 | -1.93% | 508,121 |
Jul 18, 2024 | 22.96 | 23.06 | 21.47 | 21.79 | 21.79 | -5.96% | 582,983 |
Jul 17, 2024 | 23.49 | 24.57 | 23.12 | 23.17 | 23.17 | -3.54% | 679,768 |
Jul 16, 2024 | 23.02 | 24.24 | 22.85 | 24.02 | 24.02 | 5.86% | 791,478 |
Jul 15, 2024 | 22.59 | 23.00 | 22.22 | 22.69 | 22.69 | 1.29% | 660,075 |
Jul 12, 2024 | 21.89 | 22.67 | 21.80 | 22.40 | 22.40 | 3.90% | 652,610 |
Jul 11, 2024 | 21.27 | 21.80 | 20.94 | 21.56 | 21.56 | 4.76% | 824,744 |
Jul 10, 2024 | 20.55 | 20.71 | 20.05 | 20.58 | 20.58 | 0.34% | 429,719 |
Jul 9, 2024 | 21.04 | 21.09 | 20.24 | 20.51 | 20.51 | -3.21% | 600,220 |
Jul 8, 2024 | 21.16 | 21.78 | 20.82 | 21.19 | 21.19 | 2.32% | 666,077 |
Jul 5, 2024 | 20.09 | 20.84 | 19.84 | 20.71 | 20.71 | 3.03% | 421,040 |
Jul 3, 2024 | 20.50 | 20.50 | 19.81 | 20.10 | 20.10 | -1.13% | 404,145 |
Jul 2, 2024 | 19.28 | 20.36 | 19.01 | 20.33 | 20.33 | 8.37% | 1,074,515 |
Jul 1, 2024 | 19.29 | 19.47 | 18.74 | 18.76 | 18.76 | -3.00% | 599,555 |
Jun 28, 2024 | 19.51 | 19.72 | 18.91 | 19.34 | 19.34 | -0.57% | 1,052,577 |
Jun 27, 2024 | 18.65 | 19.55 | 18.21 | 19.45 | 19.45 | 4.29% | 966,612 |
Jun 26, 2024 | 18.60 | 18.85 | 18.44 | 18.65 | 18.65 | -0.27% | 636,094 |
Jun 25, 2024 | 19.40 | 19.65 | 18.69 | 18.70 | 18.70 | -3.66% | 495,957 |
Jun 24, 2024 | 18.80 | 19.80 | 18.74 | 19.41 | 19.41 | 3.35% | 615,115 |
Jun 21, 2024 | 18.83 | 19.00 | 18.60 | 18.78 | 18.78 | -0.90% | 1,197,311 |
Jun 20, 2024 | 19.27 | 19.33 | 18.82 | 18.95 | 18.95 | -1.92% | 853,380 |
Jun 18, 2024 | 19.82 | 19.84 | 19.20 | 19.32 | 19.32 | -2.87% | 823,776 |
Jun 17, 2024 | 20.50 | 20.57 | 19.78 | 19.89 | 19.89 | -3.59% | 768,357 |
Jun 14, 2024 | 20.87 | 21.07 | 20.57 | 20.63 | 20.63 | -2.78% | 519,725 |
Jun 13, 2024 | 21.74 | 21.91 | 20.85 | 21.22 | 21.22 | -1.94% | 726,591 |
Jun 12, 2024 | 21.82 | 22.66 | 21.46 | 21.64 | 21.64 | 3.05% | 676,798 |
Jun 11, 2024 | 21.14 | 21.14 | 20.56 | 21.00 | 21.00 | -1.64% | 685,845 |
Jun 10, 2024 | 21.40 | 21.40 | 20.67 | 21.35 | 21.35 | -1.79% | 784,475 |
Jun 7, 2024 | 22.93 | 22.93 | 21.72 | 21.74 | 21.74 | -7.09% | 486,456 |
Jun 6, 2024 | 23.33 | 23.43 | 22.61 | 23.40 | 23.40 | -0.30% | 607,717 |
Jun 5, 2024 | 21.48 | 23.47 | 21.31 | 23.47 | 23.47 | 10.19% | 822,467 |
Jun 4, 2024 | 21.47 | 21.55 | 21.11 | 21.30 | 21.30 | -1.21% | 496,368 |