Skip to main content

Schrodinger Inc (NQ: SDGR )

25.04 +0.28 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 27.10 27.10 25.59 26.33 669,297 -0.67(-2.48%)
Mar 28, 2024 26.67 26.98 26.98 27.00 566,489 +0.37(+1.39%)
Mar 27, 2024 26.02 26.69 25.57 26.63 659,656 +0.98(+3.82%)
Mar 26, 2024 25.83 26.17 25.36 25.65 675,724 +0.14(+0.55%)
Mar 25, 2024 26.84 27.12 25.37 25.51 566,700 -1.26(-4.71%)
Mar 22, 2024 27.43 27.86 26.74 26.77 582,674 -0.74(-2.69%)
Mar 21, 2024 27.00 27.77 26.75 27.51 1,351,203 +0.82(+3.07%)
Mar 20, 2024 26.05 26.70 25.30 26.69 1,049,178 +0.65(+2.50%)
Mar 19, 2024 25.30 26.22 25.17 26.04 668,378 +0.36(+1.40%)
Mar 18, 2024 26.21 26.75 25.64 25.68 930,905 -0.36(-1.38%)
Mar 15, 2024 25.52 26.12 25.16 26.04 1,256,652 +0.29(+1.13%)
Mar 14, 2024 26.35 26.66 25.51 25.75 1,045,140 -0.75(-2.83%)
Mar 13, 2024 26.01 27.05 25.97 26.50 652,030 +0.17(+0.65%)
Mar 12, 2024 26.50 26.57 25.70 26.33 710,875 -0.21(-0.79%)
Mar 11, 2024 26.96 28.00 26.16 26.54 970,853 -0.62(-2.28%)
Mar 08, 2024 27.20 28.53 26.73 27.16 1,626,758 +0.36(+1.34%)
Mar 07, 2024 25.21 27.00 25.17 26.80 1,591,662 +1.99(+8.02%)
Mar 06, 2024 25.25 25.41 24.55 24.81 615,660 +0.07(+0.28%)
Mar 05, 2024 24.96 25.65 24.56 24.74 874,913 -0.50(-1.98%)
Mar 04, 2024 26.89 26.89 24.96 25.24 1,273,030 -1.57(-5.86%)
Mar 01, 2024 25.53 27.29 25.53 26.81 2,192,183 +1.35(+5.30%)
Feb 29, 2024 26.89 28.24 25.01 25.46 4,086,289 -5.91(-18.84%)
Feb 28, 2024 32.29 32.46 31.29 31.37 1,260,021 -1.72(-5.20%)
Feb 27, 2024 32.00 33.63 31.69 33.09 959,774 +1.61(+5.11%)
Feb 26, 2024 30.36 31.93 30.28 31.48 672,789 +1.00(+3.28%)
Feb 23, 2024 31.14 31.72 30.19 30.48 954,605 -0.67(-2.15%)
Feb 22, 2024 31.08 32.36 30.79 31.15 1,008,646 +1.12(+3.73%)
Feb 21, 2024 30.51 30.59 29.43 30.03 887,959 -0.90(-2.91%)
Feb 20, 2024 31.96 32.28 30.20 30.93 965,285 -1.57(-4.83%)
Feb 16, 2024 29.45 33.24 29.20 32.50 1,686,712 +2.80(+9.43%)
Feb 15, 2024 28.35 29.84 28.12 29.70 935,645 +1.95(+7.03%)
Feb 14, 2024 27.13 27.85 26.89 27.75 627,404 +1.17(+4.40%)
Feb 13, 2024 27.20 27.55 26.32 26.58 658,035 -1.93(-6.77%)
Feb 12, 2024 27.55 28.83 27.50 28.51 863,085 +0.92(+3.33%)
Feb 09, 2024 27.45 28.21 27.34 27.59 566,475 +0.39(+1.43%)
Feb 08, 2024 26.44 27.57 26.17 27.20 383,212 +0.76(+2.87%)
Feb 07, 2024 26.72 26.78 26.21 26.44 483,618 -0.21(-0.79%)
Feb 06, 2024 25.86 26.78 25.64 26.65 682,119 +0.71(+2.74%)
Feb 05, 2024 25.99 26.23 25.35 25.94 495,681 -0.56(-2.11%)
Feb 02, 2024 26.03 27.02 25.90 26.50 506,651 -0.13(-0.49%)
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.