UK markets open in 1 hour 52 minutes

Schrödinger, Inc. (SDGR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.38-0.06 (-0.25%)
At close: 04:00PM EDT
24.17 -0.21 (-0.86%)
After hours: 07:37PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202424.0624.5923.9624.3824.38563,900
29 Apr 202424.2925.1624.2924.4424.44583,500
26 Apr 202423.6024.2723.3623.9723.97711,000
25 Apr 202423.5023.7422.7023.3423.34919,500
24 Apr 202424.7324.8624.0224.0424.04567,800
23 Apr 202424.4925.6324.3624.8124.81654,500
22 Apr 202424.5224.8124.1424.4924.49494,600
19 Apr 202424.1824.5923.9424.2924.29604,000
18 Apr 202425.1725.3324.2824.3424.34672,400
17 Apr 202424.9825.5324.4625.0425.04487,800
16 Apr 202425.3325.5024.7024.7624.76554,000
15 Apr 202426.4726.6225.4025.5425.54708,200
12 Apr 202427.0327.1526.1826.4526.45431,400
11 Apr 202427.8227.9726.8527.3827.38452,000
10 Apr 202427.3027.5426.2227.5127.51700,100
09 Apr 202427.5329.1527.4228.5028.501,132,000
08 Apr 202427.2027.6426.5527.3127.31634,900
05 Apr 202425.8927.0125.6026.9226.92887,100
04 Apr 202425.3326.3825.0226.0526.05672,500
03 Apr 202424.8025.2324.3324.8924.89568,000
02 Apr 202425.5825.5824.8125.0825.08694,300
01 Apr 202427.1027.1025.5926.3326.33669,200
28 Mar 202426.6727.4526.5927.0027.00566,500
27 Mar 202426.0226.6925.5726.6326.63659,600
26 Mar 202425.8326.1725.3625.6525.65675,700
25 Mar 202426.8427.1325.3725.5125.51566,700
22 Mar 202427.4327.8626.7426.7726.77582,600
21 Mar 202427.0027.7726.7527.5127.511,351,000
20 Mar 202426.0526.7025.3026.6926.691,050,800
19 Mar 202425.3026.2225.1726.0426.04668,400
18 Mar 202426.2126.7525.6425.6825.68930,900
15 Mar 202425.5226.1225.1626.0426.041,256,300
14 Mar 202426.3526.6625.5125.7525.751,045,100
13 Mar 202426.0127.0525.9726.5026.50652,300
12 Mar 202426.5026.5725.7026.3326.33710,900
11 Mar 202426.9628.0026.1626.5426.54970,900
08 Mar 202427.2028.5326.7327.1627.161,626,500
07 Mar 202425.2127.0025.1726.8026.801,591,700
06 Mar 202425.2525.4124.5524.8124.81615,700
05 Mar 202424.9625.6524.5624.7424.74875,300
04 Mar 202426.8926.8924.9725.2425.241,273,300
01 Mar 202425.5327.2925.5326.8126.812,191,400
29 Feb 202426.8928.2425.0125.4625.464,086,900
28 Feb 202432.2932.4631.2931.3731.371,265,300
27 Feb 202432.0033.6331.6933.0933.09961,200
26 Feb 202430.3631.9330.2831.4831.48672,900
23 Feb 202431.1431.7230.1930.4830.48954,600
22 Feb 202431.0832.3630.7831.1531.151,008,700
21 Feb 202430.5130.5929.4330.0330.03888,300
20 Feb 202431.9632.2830.2030.9330.93965,200
16 Feb 202429.4533.2429.2032.5032.501,686,500
15 Feb 202428.3529.8428.1229.7029.70938,400
14 Feb 202427.1327.8526.8927.7527.75627,400
13 Feb 202427.2027.5526.3226.5826.58658,000
12 Feb 202427.5528.8327.5028.5128.51863,400
09 Feb 202427.4528.2227.3427.5927.59566,500
08 Feb 202426.4427.5726.1727.2027.20383,200
07 Feb 202426.7226.7826.2126.4426.44484,700
06 Feb 202425.8626.7825.6426.6526.65682,100
05 Feb 202425.9926.2325.3525.9425.94495,700
02 Feb 202426.0327.0125.9026.5026.50506,600
01 Feb 202427.1427.2725.8026.6326.63710,800
31 Jan 202427.4028.2126.4326.4526.45754,600
30 Jan 202427.9728.0127.1627.4727.47509,800
29 Jan 202427.2028.3926.6628.2528.25453,800
26 Jan 202427.6829.1527.0727.1927.19579,300
25 Jan 202427.7128.0626.5126.8626.86539,600
24 Jan 202427.7127.8526.8827.1527.15605,800
23 Jan 202427.9028.6026.7627.2927.29513,900
22 Jan 202426.7027.7625.5227.3927.391,228,100
19 Jan 202426.0526.4124.8826.3826.38820,700
18 Jan 202426.8326.8325.7625.9825.98952,500
17 Jan 202426.6526.9826.1826.6426.64723,800
16 Jan 202427.7528.0426.7627.4127.41836,300
12 Jan 202429.5330.0028.2728.4028.40583,600
11 Jan 202430.2430.3928.7929.3729.37715,900
10 Jan 202430.3130.4529.2330.3930.39621,500
09 Jan 202430.8131.3829.9130.3430.34739,800
08 Jan 202428.7631.1526.2831.1031.102,345,100
05 Jan 202431.8032.4831.2431.4631.46553,200
04 Jan 202432.2032.7231.7332.1932.19606,000
03 Jan 202433.8633.9631.9332.4132.41846,500
02 Jan 202435.4136.1334.8035.1335.13650,100
29 Dec 202337.0137.4835.4035.8035.80523,100
28 Dec 202336.4937.3436.1537.2137.21543,600
27 Dec 202337.9038.0036.1136.5336.53536,900
26 Dec 202336.6037.6936.2637.1137.11427,200
22 Dec 202335.0036.3834.7836.0636.06526,700
21 Dec 202334.7535.3834.4134.7934.79535,700
20 Dec 202335.5136.9433.6433.7033.701,017,300
19 Dec 202334.6935.9934.1435.4935.491,010,300
18 Dec 202334.7036.0534.0534.0634.06811,100
15 Dec 202336.4236.9434.3434.7934.791,628,700
14 Dec 202332.4935.9632.4235.7935.791,674,700
13 Dec 202331.4632.1329.3831.3731.371,068,400
12 Dec 202332.3032.3931.2531.4731.47678,700
11 Dec 202331.8333.1331.2432.4232.42644,800
08 Dec 202331.7532.4931.3531.9531.95532,100
07 Dec 202331.5732.8330.6932.2632.26752,200
06 Dec 202332.2133.1031.5832.0832.08618,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...