Schrodinger, Inc. - Common Stock (SDGR)

27.14
-2.85 (-9.50%)
NASDAQ · Last Trade: Oct 31st, 6:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Schrodinger, Inc. - Common Stock (SDGR)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202629.0029.4426.4127.141,947,64427.14
10/29/202630.4231.0029.8329.991,350,33629.99
10/28/202627.0731.0726.8030.873,314,80030.87
10/27/202624.8727.2824.5026.721,523,66726.72
10/26/202623.8924.8923.2624.501,264,22024.50
10/23/202622.5623.9622.0123.801,156,82023.80
10/22/202623.5724.0022.0322.601,628,60922.60
10/21/202623.5524.2623.2423.901,063,15923.90
10/20/202622.7723.7021.7323.401,376,27223.40
10/19/202622.8523.5322.5723.121,428,03423.12
10/16/202625.6926.0022.5722.602,724,04522.60
10/15/202624.5026.1424.0125.482,372,81825.48
10/14/202625.3625.8024.9625.051,287,67925.05
10/13/202625.7126.2325.5025.891,302,12325.89
10/12/202627.1027.5125.4125.912,151,52525.91
10/09/202626.6128.1626.3727.282,080,24927.28
10/08/202626.7927.0525.6926.393,082,07726.39
10/07/202627.8128.4326.8727.294,560,66127.29
10/06/202632.9933.7828.5628.905,263,19628.90
10/05/202630.3333.0929.5632.604,617,35132.60
10/02/202630.7431.1429.2830.313,052,76730.31
10/01/202630.7731.9330.0130.465,142,08730.46
9/30/202630.5532.4530.1831.053,893,87931.05
9/29/202629.3030.6029.0430.331,856,21130.33
9/28/202628.4730.2128.2029.502,130,60529.50
9/25/202629.6029.7427.6928.851,370,00128.85
9/24/202628.9730.2428.4029.452,027,26929.45
9/23/202630.0531.1428.3229.233,066,39629.23
9/22/202630.1331.5929.6930.702,579,02230.70
9/21/202629.4331.0329.0030.242,888,41530.24
9/18/202629.3230.2228.5529.025,231,07129.02
9/17/202624.0930.4124.0930.249,023,62630.24
9/16/202623.2924.3923.0223.932,804,09723.93
9/15/202620.7823.7120.3423.253,794,22923.25
9/14/202619.0321.4018.8420.751,951,15620.75
9/11/202618.9319.0318.6319.02464,97919.02
9/10/202618.8119.2018.6918.80512,13018.80
9/09/202619.8820.0019.0919.20758,94219.20
9/08/202619.8720.3719.7320.031,115,21320.03
9/04/202620.5820.6719.6820.09877,06420.09
9/03/202621.0321.2920.2520.71772,05920.71
9/02/202620.6721.4019.7520.881,234,43620.88
9/01/202619.2520.9919.2420.841,507,83620.84
8/31/202619.5819.6519.1319.50652,30419.50
8/28/202620.2020.3319.5319.70911,65019.70
8/27/202619.4920.4119.4920.41862,93520.41
8/26/202619.7319.9819.3019.47751,90319.47
8/25/202618.9520.1818.8619.99899,79019.99
8/24/202619.6119.6118.7018.771,034,18718.77
8/21/202619.8220.4819.5119.711,095,70919.71
8/20/202619.5720.1319.3119.581,033,96819.58
8/19/202618.1219.9218.1219.851,897,56619.85
8/18/202617.3117.7117.1717.67840,87817.67
8/17/202617.3617.6017.1617.40652,92117.40
8/14/202618.4618.5017.5817.59948,80217.59
8/13/202618.5618.8418.3218.46920,78818.46
8/12/202618.6018.7318.2118.631,476,79618.63
8/11/202618.7619.2418.6018.651,434,85618.65
8/10/202618.0218.9417.9518.771,201,66218.77
8/07/202618.0818.8517.4818.161,371,26618.16
8/06/202617.2618.3817.0217.812,740,37017.81
8/05/202615.7516.4815.5216.401,714,69816.40
8/04/202615.3015.7415.2015.65971,06415.65
8/03/202615.1415.5114.9115.28982,20315.28