Schrodinger Inc (SDGR) Historical Stock Data
20.84 ↑0.47 (2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDGR is down -0.15% a day on average. There have been 18 days where Schrodinger Inc closed green and 12 days where SDGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.48 | 20.84 | ↑$0.36 (1.76%) | 20.08 | 21.21 | 623.51K |
| 2024-11-21 | 19.24 | 20.37 | ↑$1.13 (5.87%) | 18.84 | 20.59 | 805.16K |
| 2024-11-20 | 18.94 | 19.17 | ↑$0.23 (1.21%) | 18.71 | 19.28 | 630.92K |
| 2024-11-19 | 18.00 | 18.93 | ↑$0.93 (5.17%) | 17.90 | 19.06 | 672.22K |
| 2024-11-18 | 18.46 | 18.23 | ↓$0.23 (-1.25%) | 17.42 | 18.68 | 1M |
| 2024-11-15 | 20.46 | 18.54 | ↓$1.92 (-9.38%) | 18.46 | 20.46 | 1.22M |
| 2024-11-14 | 22.18 | 20.37 | ↓$1.81 (-8.16%) | 20.30 | 22.39 | 1.40M |
| 2024-11-13 | 22.04 | 22.09 | ↑$0.05 (0.23%) | 21.81 | 23.14 | 1.35M |
| 2024-11-12 | 23.00 | 22.25 | ↓$0.75 (-3.26%) | 21.35 | 23.65 | 2.96M |
| 2024-11-11 | 19.15 | 19.54 | ↑$0.39 (2.04%) | 19.05 | 19.71 | 1.28M |
| 2024-11-08 | 18.74 | 18.75 | ↑$0.01 (0.05%) | 18.42 | 18.88 | 587.22K |
| 2024-11-07 | 19.00 | 18.78 | ↓$0.22 (-1.16%) | 18.76 | 19.25 | 417.89K |
| 2024-11-06 | 18.78 | 18.97 | ↑$0.19 (1.01%) | 17.94 | 19.00 | 786.47K |
| 2024-11-05 | 18.12 | 17.89 | ↓$0.23 (-1.27%) | 17.73 | 18.26 | 1.04M |
| 2024-11-04 | 17.90 | 18.24 | ↑$0.34 (1.90%) | 17.77 | 18.55 | 620.98K |
| 2024-11-01 | 17.82 | 17.99 | ↑$0.17 (0.95%) | 17.77 | 18.59 | 626.96K |
| 2024-10-31 | 17.47 | 17.60 | ↑$0.13 (0.72%) | 17.28 | 17.84 | 824.87K |
| 2024-10-30 | 18.53 | 17.58 | ↓$0.95 (-5.13%) | 17.53 | 18.92 | 695.56K |
| 2024-10-29 | 18.28 | 18.74 | ↑$0.46 (2.52%) | 18.17 | 18.78 | 450.14K |
| 2024-10-28 | 17.98 | 18.37 | ↑$0.39 (2.17%) | 17.96 | 18.80 | 508.43K |
| 2024-10-25 | 17.78 | 17.68 | ↓$0.10 (-0.56%) | 17.53 | 17.99 | 369.10K |
| 2024-10-24 | 18.36 | 17.71 | ↓$0.65 (-3.54%) | 17.56 | 18.42 | 533.95K |
| 2024-10-23 | 18.65 | 18.12 | ↓$0.53 (-2.84%) | 17.96 | 18.67 | 884.26K |
| 2024-10-22 | 17.82 | 18.68 | ↑$0.86 (4.83%) | 17.81 | 19.36 | 1.01M |
| 2024-10-21 | 17.53 | 17.92 | ↑$0.39 (2.22%) | 17.50 | 17.97 | 632.83K |
| 2024-10-18 | 17.78 | 17.80 | ↑$0.02 (0.11%) | 17.53 | 17.90 | 546.84K |
| 2024-10-17 | 17.78 | 17.59 | ↓$0.19 (-1.07%) | 17.33 | 17.86 | 463.89K |
| 2024-10-16 | 17.82 | 17.92 | ↑$0.10 (0.56%) | 17.58 | 18.11 | 481.97K |
| 2024-10-15 | 17.83 | 17.65 | ↓$0.18 (-1.01%) | 17.43 | 18.02 | 411.97K |
| 2024-10-14 | 17.71 | 17.83 | ↑$0.12 (0.68%) | 17.44 | 18.00 | 438.49K |
Create an account or log in to view more rows.
$SDGR lock and load
$SDGR I’m selling y’all have fun bag holding
$SDGR peak frustration
$SDGR watch this fly!!!!
$SDGR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SDGR Any red I see I shall buy
$SDGR swing puts
$SDGR News Plz.....
$SDGR is anyone really buying this shit
$SDGR I actually want the market pullback 5% is pretty crazy how this market keep going and going