Schrodinger Inc (SDGR) Historical Stock Data
25.54 ↑1.16 (4.76%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SDGR is down -0.03% a day on average. There have been 17 days where Schrodinger Inc closed green and 13 days where SDGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.06 | 24.38 | ↑$0.32 (1.33%) | 23.96 | 24.59 | 564.05K |
| 2024-04-29 | 24.29 | 24.44 | ↑$0.15 (0.62%) | 24.29 | 25.15 | 583.70K |
| 2024-04-26 | 23.60 | 23.97 | ↑$0.37 (1.57%) | 23.36 | 24.27 | 711.09K |
| 2024-04-25 | 23.50 | 23.34 | ↓$0.16 (-0.68%) | 22.70 | 23.74 | 0.92M |
| 2024-04-24 | 24.73 | 24.04 | ↓$0.69 (-2.79%) | 24.02 | 24.86 | 568.02K |
| 2024-04-23 | 24.49 | 24.81 | ↑$0.32 (1.31%) | 24.36 | 25.63 | 654.52K |
| 2024-04-22 | 24.52 | 24.49 | ↓$0.03 (-0.12%) | 24.14 | 24.81 | 494.74K |
| 2024-04-19 | 24.18 | 24.29 | ↑$0.11 (0.45%) | 23.94 | 24.59 | 620.48K |
| 2024-04-18 | 25.17 | 24.34 | ↓$0.83 (-3.30%) | 24.28 | 25.33 | 672.46K |
| 2024-04-17 | 24.98 | 25.04 | ↑$0.06 (0.24%) | 24.46 | 25.54 | 487.85K |
| 2024-04-16 | 25.33 | 24.76 | ↓$0.57 (-2.25%) | 24.70 | 25.50 | 553.98K |
| 2024-04-15 | 26.47 | 25.54 | ↓$0.93 (-3.51%) | 25.40 | 26.62 | 708.25K |
| 2024-04-12 | 27.03 | 26.45 | ↓$0.58 (-2.15%) | 26.18 | 27.15 | 431.45K |
| 2024-04-11 | 27.82 | 27.38 | ↓$0.44 (-1.58%) | 26.85 | 27.97 | 451.96K |
| 2024-04-10 | 27.30 | 27.51 | ↑$0.21 (0.77%) | 26.22 | 27.54 | 699.93K |
| 2024-04-09 | 27.53 | 28.50 | ↑$0.97 (3.52%) | 27.42 | 29.15 | 1.13M |
| 2024-04-08 | 27.20 | 27.31 | ↑$0.11 (0.40%) | 26.55 | 27.64 | 634.86K |
| 2024-04-05 | 25.89 | 26.92 | ↑$1.03 (3.98%) | 25.60 | 27.01 | 887.09K |
| 2024-04-04 | 25.33 | 26.05 | ↑$0.72 (2.84%) | 25.02 | 26.38 | 672.13K |
| 2024-04-03 | 24.80 | 24.89 | ↑$0.09 (0.36%) | 24.33 | 25.23 | 567.97K |
| 2024-04-02 | 25.58 | 25.08 | ↓$0.50 (-1.95%) | 24.81 | 25.58 | 694.32K |
| 2024-04-01 | 27.10 | 26.33 | ↓$0.77 (-2.84%) | 25.59 | 27.10 | 669.23K |
| 2024-03-28 | 26.67 | 27.00 | ↑$0.33 (1.24%) | 26.60 | 27.45 | 566.48K |
| 2024-03-27 | 26.02 | 26.63 | ↑$0.61 (2.34%) | 25.57 | 26.69 | 659.66K |
| 2024-03-26 | 25.83 | 25.65 | ↓$0.18 (-0.70%) | 25.36 | 26.17 | 675.72K |
| 2024-03-25 | 26.84 | 25.51 | ↓$1.33 (-4.96%) | 25.37 | 27.13 | 566.70K |
| 2024-03-22 | 27.43 | 26.77 | ↓$0.66 (-2.41%) | 26.74 | 27.86 | 582.67K |
| 2024-03-21 | 27.00 | 27.51 | ↑$0.51 (1.89%) | 26.75 | 27.78 | 1.35M |
| 2024-03-20 | 26.05 | 26.69 | ↑$0.64 (2.46%) | 25.30 | 26.70 | 1.05M |
| 2024-03-19 | 25.30 | 26.04 | ↑$0.74 (2.92%) | 25.17 | 26.22 | 668.38K |
Create an account or log in to view more rows.
$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
$SDGR wow
$SDGR still waiting to short this. Next Tuesday feels right for some reason
$SDGR green shoots
$SDGR must buyyy
$SDGR run it!
$SDGR Who else bought the dip on Friday?
$SDGR search and destroy bears!!
$SDGR Many many bears