Skip to main content

Schrodinger Inc (NQ: SDGR )

21.18 -0.46 (-2.13%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 21.82 22.66 21.46 21.64 676,798 +0.64(+3.05%)
Jun 11, 2024 21.14 21.14 20.56 21.00 685,845 -0.35(-1.64%)
Jun 10, 2024 21.40 21.40 20.67 21.35 784,367 -0.39(-1.79%)
Jun 07, 2024 22.93 22.93 21.72 21.74 486,456 -1.66(-7.09%)
Jun 06, 2024 23.33 23.43 22.61 23.40 607,717 -0.07(-0.30%)
Jun 05, 2024 21.48 23.47 21.31 23.47 822,467 +2.17(+10.19%)
Jun 04, 2024 21.47 21.55 21.11 21.30 496,329 -0.26(-1.21%)
Jun 03, 2024 21.86 22.27 21.50 21.56 801,444 +0.04(+0.19%)
May 31, 2024 21.91 22.28 21.48 21.52 589,252 -0.26(-1.19%)
May 30, 2024 21.56 21.92 21.46 21.78 671,422 +0.37(+1.73%)
May 29, 2024 21.56 21.77 21.22 21.41 498,702 -0.70(-3.17%)
May 28, 2024 22.19 22.28 21.69 22.11 524,669 +0.13(+0.59%)
May 24, 2024 21.94 22.28 21.68 21.98 445,447 +0.16(+0.73%)
May 23, 2024 22.73 22.80 21.66 21.82 558,780 -0.83(-3.66%)
May 22, 2024 22.00 23.37 21.75 22.65 860,546 +0.61(+2.77%)
May 21, 2024 22.38 22.57 21.92 22.04 604,426 -0.56(-2.48%)
May 20, 2024 22.80 22.80 22.17 22.60 642,144 -0.16(-0.70%)
May 17, 2024 22.97 23.07 22.63 22.76 498,083 -0.14(-0.61%)
May 16, 2024 23.24 23.24 22.53 22.90 684,497 -0.46(-1.97%)
May 15, 2024 23.85 24.09 23.13 23.36 712,780 +0.11(+0.47%)
May 14, 2024 23.57 24.60 22.91 23.25 713,363 +0.07(+0.30%)
May 13, 2024 22.82 23.52 22.82 23.18 1,010,049 +0.45(+1.98%)
May 10, 2024 23.03 23.20 22.42 22.73 661,912 -0.41(-1.77%)
May 09, 2024 23.26 23.53 23.01 23.14 619,147 -0.08(-0.34%)
May 08, 2024 23.22 23.39 22.88 23.22 761,748 -0.50(-2.11%)
May 07, 2024 24.10 24.15 23.52 23.72 569,009 -0.33(-1.37%)
May 06, 2024 23.89 24.65 23.56 24.05 700,231 +0.37(+1.56%)
May 03, 2024 23.72 25.19 23.59 23.68 1,016,971 +0.49(+2.11%)
May 02, 2024 22.90 24.22 22.32 23.19 2,818,484 -2.07(-8.19%)
May 01, 2024 24.50 26.75 24.42 25.26 1,368,129 +0.88(+3.61%)
Apr 30, 2024 24.06 24.59 23.96 24.38 564,023 -0.06(-0.25%)
Apr 29, 2024 24.29 25.15 24.29 24.44 583,698 +0.47(+1.96%)
Apr 26, 2024 23.60 24.27 23.36 23.97 711,091 +0.63(+2.70%)
Apr 25, 2024 23.50 23.74 22.70 23.34 919,613 -0.70(-2.91%)
Apr 24, 2024 24.73 24.86 24.02 24.04 567,966 -0.77(-3.10%)
Apr 23, 2024 24.49 25.63 24.36 24.81 654,391 +0.32(+1.31%)
Apr 22, 2024 24.52 24.81 24.14 24.49 494,742 +0.20(+0.82%)
Apr 19, 2024 24.18 24.59 23.96 24.29 620,493 -0.05(-0.21%)
Apr 18, 2024 25.17 25.32 24.28 24.34 672,460 -0.70(-2.80%)
Apr 17, 2024 24.98 25.54 24.46 25.04 487,852 +0.28(+1.13%)
Apr 16, 2024 25.33 25.50 24.70 24.76 553,983 -0.78(-3.05%)
Apr 15, 2024 26.47 26.62 25.39 25.54 708,254 -0.91(-3.44%)
Apr 12, 2024 27.03 27.15 26.18 26.45 431,463 -0.93(-3.40%)
Apr 11, 2024 27.82 27.97 26.85 27.38 451,962 -0.13(-0.47%)
Apr 10, 2024 27.30 27.54 26.22 27.51 699,608 -0.99(-3.47%)
Apr 09, 2024 27.53 29.15 27.42 28.50 1,132,101 +1.19(+4.36%)
Apr 08, 2024 27.20 27.64 26.55 27.31 634,864 +0.39(+1.45%)
Apr 05, 2024 25.89 27.01 25.60 26.92 887,088 +0.87(+3.34%)
Apr 04, 2024 25.33 26.38 25.02 26.05 672,043 +1.16(+4.66%)
Apr 03, 2024 24.80 25.23 24.33 24.89 567,965 -0.19(-0.76%)
Apr 02, 2024 25.58 25.58 24.81 25.08 694,322 -1.25(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.