ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SDGR Schrodinger Inc

21.98
0.16 (0.73%)
May 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Schrodinger Inc SDGR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.73% 21.98 20:00:00
Open Price Low Price High Price Close Price Prev Close
22.00 21.675 22.28 21.98 21.82
more quote information »

SDGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.9723.3721.6622.39632,782-0.99-4.31%
1 Month23.6026.7521.6623.39832,839-1.62-6.86%
3 Months25.5329.1521.6625.17831,048-3.55-13.91%
6 Months30.6738.0021.6627.99834,937-8.69-28.33%
1 Year38.1359.2420.7634.27993,414-16.15-42.36%
3 Years64.7379.7515.8535.06779,060-42.75-66.04%
5 Years30.45117.0015.8546.71900,645-8.47-27.82%

SDGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 21.98 0.16 0.73% 22.00 22.28 21.675 445,437
May 23 2024 21.82 -0.83 -3.66% 22.73 22.80 21.66 537,567
May 22 2024 22.65 0.61 2.77% 22.00 23.37 21.75 860,546
May 21 2024 22.04 -0.56 -2.48% 22.38 22.57 21.92 604,422
May 20 2024 22.60 -0.16 -0.70% 22.80 22.80 22.17 642,098
May 17 2024 22.76 -0.14 -0.61% 22.97 23.0725 22.63 498,075
May 16 2024 22.90 -0.46 -1.97% 23.24 23.25 22.53 684,450
May 15 2024 23.36 0.11 0.47% 23.85 24.09 23.13 712,730
May 14 2024 23.25 0.07 0.30% 23.57 24.60 22.91 713,353
May 13 2024 23.18 0.45 1.98% 22.82 23.52 22.82 1,010,049
May 10 2024 22.73 -0.41 -1.77% 23.03 23.20 22.42 661,909
May 09 2024 23.14 -0.08 -0.34% 23.26 23.53 23.0106 619,081
May 08 2024 23.22 -0.50 -2.11% 23.22 23.39 22.88 761,704
May 07 2024 23.72 -0.33 -1.37% 24.10 24.15 23.52 569,008
May 06 2024 24.05 0.37 1.56% 23.89 24.65 23.56 700,221
May 03 2024 23.68 0.49 2.11% 23.72 25.19 23.595 1,016,953
May 02 2024 23.19 -2.07 -8.19% 22.90 24.22 22.32 2,818,472
May 01 2024 25.26 0.88 3.61% 24.50 26.75 24.42 1,366,231
Apr 30 2024 24.38 -0.06 -0.25% 24.06 24.59 23.96 563,986
Apr 29 2024 24.44 0.47 1.96% 24.29 25.1549 24.29 583,689
Apr 26 2024 23.97 0.63 2.70% 23.60 24.27 23.36 711,031
Apr 25 2024 23.34 -0.70 -2.91% 23.5399 23.5399 22.70 893,154
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock