• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.62
  • 0.68 %
  • $257.52
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Schrödinger, Inc. (SDGR) Charts

Schrödinger, Inc. (SDGR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$20.35

$1.18

(6.16%)

Day's range
$18.86
Day's range
$20.58
  • 5 DAY PERFORMANCE

    +9.76%
  • 1 MONTH PERFORMANCE

    +13.56%
  • 3 MONTH PERFORMANCE

    +1.29%
  • 6 MONTH PERFORMANCE

    -7.67%
  • YEAR-TO-DATE PERFORMANCE

    -43.16%
  • 1 YEAR PERFORMANCE

    -30.62%

Schrödinger, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $19.24 $20.37   (5.87%) $20.59 $18.84 803,108 $1.48 B
11/20/2024 $18.94 $19.17   (1.21%) $19.28 $18.71 630,917 $1.40 B
11/19/2024 $18.00 $18.93   (5.17%) $19.06 $17.90 672,216 $1.38 B
11/18/2024 $18.46 $18.23   (-1.25%) $18.68 $17.42 1.00 M $1.33 B
11/15/2024 $20.46 $18.54   (-9.38%) $20.46 $18.46 1.22 M $1.35 B
11/14/2024 $22.18 $20.37   (-8.16%) $22.39 $20.30 1.40 M $1.48 B
11/13/2024 $22.04 $22.09   (0.23%) $23.14 $21.81 1.35 M $1.61 B
11/12/2024 $23.00 $22.25   (-3.26%) $23.65 $21.35 2.96 M $1.62 B
11/11/2024 $19.15 $19.54   (2.04%) $19.71 $19.05 1.28 M $1.42 B
11/08/2024 $18.74 $18.75   (0.05%) $18.88 $18.42 587,222 $1.36 B
11/07/2024 $19.00 $18.78   (-1.16%) $19.25 $18.76 417,900 $1.37 B
11/06/2024 $18.78 $18.97   (1.01%) $19.00 $17.94 786,502 $1.38 B
11/05/2024 $18.12 $17.89   (-1.27%) $18.26 $17.73 1.04 M $1.30 B
11/04/2024 $17.90 $18.24   (1.9%) $18.55 $17.77 620,977 $1.33 B
11/01/2024 $17.82 $17.99   (0.95%) $18.59 $17.77 626,961 $1.31 B
10/31/2024 $17.47 $17.60   (0.74%) $17.84 $17.28 824,900 $1.28 B
10/30/2024 $18.53 $17.58   (-5.13%) $18.92 $17.53 695,562 $1.28 B
10/29/2024 $18.28 $18.74   (2.52%) $18.78 $18.17 450,740 $1.36 B
10/28/2024 $17.98 $18.37   (2.17%) $18.80 $17.96 508,428 $1.34 B
10/25/2024 $17.78 $17.68   (-0.56%) $17.99 $17.53 369,146 $1.29 B
10/24/2024 $18.36 $17.71   (-3.54%) $18.42 $17.56 534,045 $1.29 B
10/23/2024 $18.65 $18.12   (-2.84%) $18.67 $17.96 884,300 $1.32 B
10/22/2024 $17.82 $18.68   (4.83%) $19.36 $17.81 1.01 M $1.36 B
10/21/2024 $17.53 $17.92   (2.22%) $17.97 $17.50 632,833 $1.30 B
10/18/2024 $17.78 $17.80   (0.11%) $17.90 $17.53 547,040 $1.29 B
10/17/2024 $17.78 $17.59   (-1.07%) $17.86 $17.33 463,900 $1.28 B
10/16/2024 $17.82 $17.92   (0.56%) $18.11 $17.58 481,969 $1.30 B
10/15/2024 $17.83 $17.65   (-1.01%) $18.02 $17.43 411,970 $1.28 B
10/14/2024 $17.71 $17.83   (0.68%) $18.00 $17.44 438,500 $1.30 B
10/11/2024 $17.29 $17.67   (2.2%) $18.13 $17.24 528,441 $1.28 B
10/10/2024 $16.92 $17.33   (2.42%) $17.42 $16.75 460,900 $1.26 B
10/09/2024 $17.14 $17.22   (0.47%) $17.71 $17.00 572,300 $1.25 B
10/08/2024 $17.00 $17.13   (0.76%) $17.21 $16.67 945,005 $1.25 B
10/07/2024 $17.46 $16.98   (-2.75%) $17.47 $16.93 672,000 $1.23 B
10/04/2024 $17.73 $17.51   (-1.24%) $18.12 $17.45 812,679 $1.27 B
10/03/2024 $17.60 $17.44   (-0.91%) $17.78 $17.36 405,779 $1.27 B
10/02/2024 $17.67 $17.83   (0.91%) $17.92 $17.15 542,739 $1.30 B
10/01/2024 $18.50 $17.80   (-3.78%) $18.50 $17.66 559,819 $1.29 B
09/30/2024 $18.70 $18.55   (-0.8%) $19.02 $18.54 490,140 $1.35 B
09/27/2024 $19.21 $18.74   (-2.45%) $19.42 $18.62 426,732 $1.36 B
09/26/2024 $18.75 $18.92   (0.91%) $18.94 $18.47 420,225 $1.38 B
09/25/2024 $18.89 $18.44   (-2.38%) $18.89 $18.39 514,811 $1.34 B
09/24/2024 $19.02 $18.91   (-0.58%) $19.22 $18.82 403,232 $1.37 B
09/23/2024 $19.98 $18.96   (-5.11%) $19.98 $18.96 678,700 $1.38 B
09/20/2024 $20.73 $19.85   (-4.25%) $20.79 $19.70 1.05 M $1.44 B
09/19/2024 $20.37 $20.84   (2.31%) $21.36 $19.88 666,442 $1.52 B
09/18/2024 $19.60 $19.72   (0.61%) $20.60 $19.50 688,010 $1.43 B
09/17/2024 $20.06 $19.62   (-2.19%) $20.28 $19.57 715,500 $1.43 B
09/16/2024 $20.75 $19.86   (-4.29%) $20.84 $19.79 611,964 $1.44 B
09/13/2024 $20.83 $20.73   (-0.48%) $20.90 $20.17 926,589 $1.51 B
09/12/2024 $20.57 $20.59   (0.1%) $21.16 $20.08 447,228 $1.50 B
09/11/2024 $20.14 $20.58   (2.18%) $20.60 $19.62 382,600 $1.50 B
09/10/2024 $20.17 $20.30   (0.64%) $20.31 $19.83 327,828 $1.48 B
09/09/2024 $20.45 $20.08   (-1.81%) $20.52 $19.85 604,808 $1.46 B
09/06/2024 $20.61 $20.50   (-0.53%) $20.81 $20.04 596,400 $1.49 B
09/05/2024 $20.37 $20.52   (0.74%) $20.68 $20.02 430,700 $1.49 B
09/04/2024 $20.40 $20.35   (-0.25%) $21.10 $20.20 424,601 $1.48 B
09/03/2024 $20.72 $20.54   (-0.87%) $21.57 $20.36 691,247 $1.49 B
08/30/2024 $21.39 $21.03   (-1.68%) $21.52 $20.79 450,073 $1.53 B
08/29/2024 $20.70 $21.20   (2.42%) $21.97 $20.70 575,345 $1.54 B
08/28/2024 $20.49 $20.46   (-0.15%) $20.73 $20.17 387,463 $1.49 B
08/27/2024 $20.69 $20.62   (-0.34%) $20.81 $20.36 366,300 $1.50 B
08/26/2024 $20.01 $20.85   (4.2%) $20.87 $19.88 554,972 $1.52 B
08/23/2024 $19.81 $19.87   (0.3%) $20.31 $19.50 442,700 $1.44 B
08/22/2024 $20.21 $19.49   (-3.56%) $20.22 $19.34 393,501 $1.42 B
08/21/2024 $20.44 $20.09   (-1.71%) $20.62 $19.69 621,400 $1.46 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.