NASDAQ:SDGR
Schrodinger Inc. Stock Price (Quote)
$23.14
-0.0800 (-0.345%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.32 | $29.15 | Thursday, 9th May 2024 SDGR stock ended at $23.14. This is 0.345% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.26% from a day low at $23.01 to a day high of $23.53. |
| 90 days | $22.32 | $33.63 | |
| 52 weeks | $20.80 | $59.24 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $23.26 | $23.53 | $23.01 | $23.14 | 593 789 |
| May 08, 2024 | $23.18 | $23.39 | $22.89 | $23.22 | 742 256 |
| May 07, 2024 | $24.10 | $24.15 | $23.53 | $23.72 | 551 084 |
| May 06, 2024 | $23.89 | $24.65 | $23.56 | $24.05 | 682 718 |
| May 03, 2024 | $23.93 | $25.19 | $23.60 | $23.68 | 1 016 066 |
| May 02, 2024 | $22.90 | $24.22 | $22.32 | $23.19 | 2 768 259 |
| May 01, 2024 | $24.50 | $26.70 | $24.42 | $25.26 | 1 316 211 |
| Apr 30, 2024 | $24.06 | $24.56 | $23.97 | $24.38 | 517 348 |
| Apr 29, 2024 | $24.29 | $25.15 | $24.29 | $24.44 | 572 523 |
| Apr 26, 2024 | $23.50 | $24.27 | $23.36 | $23.97 | 697 386 |
| Apr 25, 2024 | $23.50 | $23.74 | $22.70 | $23.34 | 898 083 |
| Apr 24, 2024 | $24.73 | $24.86 | $24.02 | $24.04 | 556 788 |
| Apr 23, 2024 | $24.49 | $25.63 | $24.36 | $24.81 | 637 528 |
| Apr 22, 2024 | $24.52 | $24.81 | $24.14 | $24.49 | 472 787 |
| Apr 19, 2024 | $24.18 | $24.58 | $23.94 | $24.29 | 591 172 |
| Apr 18, 2024 | $25.17 | $25.33 | $24.28 | $24.34 | 671 794 |
| Apr 17, 2024 | $24.98 | $25.54 | $24.46 | $25.04 | 479 162 |
| Apr 16, 2024 | $25.33 | $25.50 | $24.70 | $24.76 | 550 642 |
| Apr 15, 2024 | $26.47 | $26.62 | $25.40 | $25.54 | 685 321 |
| Apr 12, 2024 | $27.03 | $27.15 | $26.18 | $26.45 | 409 516 |
| Apr 11, 2024 | $27.82 | $27.97 | $26.85 | $27.38 | 423 314 |
| Apr 10, 2024 | $27.30 | $27.54 | $26.22 | $27.51 | 683 113 |
| Apr 09, 2024 | $27.53 | $29.15 | $27.42 | $28.50 | 1 122 232 |
| Apr 08, 2024 | $27.20 | $27.64 | $26.57 | $27.31 | 605 060 |
| Apr 05, 2024 | $25.89 | $27.01 | $25.60 | $26.92 | 872 656 |
