Free Trial

Schrödinger (SDGR) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free SDGR Stock Alerts
$22.76
-0.14 (-0.61%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Schrödinger Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
-6.30%
3 Month
Performance
-29.97%
6 Month
Performance
-26.25%
Year-To-Date
Performance
-36.42%
1 Year
Performance
-31.26%
Receive SDGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

SDGR Stock Chart for Sunday, May, 19, 2024

SDGR Chart by TradingView

Schrödinger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$22.90$22.76
-0.61%		$23.07$22.63497,576 shs$1.65 billion
05/16/2024$23.36$22.90
-1.97%		$23.24$22.53684,433 shs$1.66 billion
05/15/2024$23.25$23.36
+0.47%		$24.05$23.13712,729 shs$1.70 billion
05/14/2024$23.18$23.25
+0.30%		$24.60$22.91713,328 shs$1.69 billion
05/13/2024$22.73$23.18
+1.98%		$23.52$22.821.01 million shs$1.68 billion
05/10/2024$23.14$22.73
-1.77%		$23.20$22.44661,907 shs$1.64 billion
05/09/2024$23.22$23.14
-0.34%		$23.53$23.01619,048 shs$1.67 billion
05/08/2024$23.72$23.22
-2.11%		$23.39$22.88761,236 shs$1.68 billion
05/07/2024$24.05$23.72
-1.37%		$24.15$23.53568,988 shs$1.72 billion
05/06/2024$23.68$24.05
+1.56%		$24.65$23.56700,221 shs$1.74 billion
05/03/2024$23.19$23.68
+2.11%		$25.19$23.601.02 million shs$1.71 billion
05/02/2024$25.26$23.19
-8.19%		$24.22$22.322.82 million shs$1.68 billion
05/01/2024$24.38$25.26
+3.61%		$26.70$24.421.37 million shs$1.83 billion
04/30/2024$24.44$24.38
-0.25%		$24.56$23.97563,905 shs$1.76 billion
04/29/2024$23.97$24.44
+1.96%		$25.15$24.29583,689 shs$1.77 billion
04/26/2024$23.34$23.97
+2.70%		$24.27$23.36710,860 shs$1.73 billion
04/25/2024$24.04$23.34
-2.91%		$23.74$22.70919,311 shs$1.69 billion
04/24/2024$24.81$24.04
-3.10%		$24.86$24.02566,338 shs$1.74 billion
04/23/2024$24.49$24.81
+1.31%		$25.63$24.36653,591 shs$1.79 billion
04/22/2024$24.29$24.49
+0.82%		$24.81$24.14491,314 shs$1.77 billion
04/19/2024$24.34$24.29
-0.21%		$24.58$23.94620,364 shs$1.76 billion
04/18/2024$25.04$24.34
-2.80%		$25.33$24.28672,261 shs$1.76 billion
04/17/2024$24.76$25.04
+1.13%		$25.54$24.46487,846 shs$1.81 billion
04/16/2024$25.54$24.76
-3.05%		$25.50$24.70552,757 shs$1.79 billion
04/15/2024$26.45$25.54
-3.44%		$26.62$25.40708,184 shs$1.85 billion
04/12/2024$27.38$26.45
-3.40%		$27.15$26.18431,436 shs$1.91 billion
04/11/2024$27.51$27.38
-0.47%		$27.97$26.85451,962 shs$1.98 billion
04/10/2024$28.50$27.51
-3.47%		$27.54$26.22699,605 shs$1.99 billion
04/09/2024$27.31$28.50
+4.36%		$29.15$27.421.13 million shs$2.06 billion
04/08/2024$26.92$27.31
+1.45%		$27.64$26.57634,864 shs$1.97 billion
04/05/2024$26.05$26.92
+3.34%		$27.01$25.60886,997 shs$1.95 billion
04/04/2024$24.89$26.05
+4.66%		$26.37$25.09671,788 shs$1.88 billion
04/03/2024$25.08$24.89
-0.76%		$25.23$24.33567,934 shs$1.80 billion
04/02/2024$26.33$25.08
-4.75%		$25.58$24.81694,070 shs$1.81 billion
04/01/2024$27.00$26.33
-2.48%		$27.04$25.60669,228 shs$1.90 billion
03/29/2024$27.00$27.00$27.45$26.60566,489 shs$1.95 billion
03/28/2024$26.63$27.00
+1.39%		$27.45$26.60566,471 shs$1.95 billion
03/27/2024$25.65$26.63
+3.82%		$26.69$25.57659,556 shs$1.93 billion
03/26/2024$25.51$25.65
+0.55%		$26.17$25.36674,772 shs$1.85 billion
03/25/2024$26.77$25.51
-4.71%		$27.13$25.37564,770 shs$1.84 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/22/2024$27.51$26.77
-2.69%		$27.86$26.74582,542 shs$1.94 billion
03/21/2024$26.69$27.51
+3.07%		$27.78$26.751.35 million shs$1.99 billion
03/20/2024$26.04$26.69
+2.50%		$26.70$25.311.05 million shs$1.93 billion
03/19/2024$25.68$26.04
+1.40%		$26.22$25.17668,094 shs$1.88 billion
03/18/2024$26.04$25.68
-1.38%		$26.75$25.64815,775 shs$1.86 billion
03/15/2024$25.75$26.04
+1.13%		$26.11$25.171.26 million shs$1.88 billion
03/14/2024$26.50$25.75
-2.83%		$26.59$25.521.05 million shs$1.86 billion
03/13/2024$26.33$26.50
+0.65%		$27.05$25.97652,030 shs$1.92 billion
03/12/2024$26.54$26.33
-0.79%		$26.57$25.70710,479 shs$1.90 billion
03/11/2024$27.16$26.54
-2.28%		$28.00$26.16969,846 shs$1.92 billion
03/08/2024$26.80$27.16
+1.34%		$28.53$26.731.63 million shs$1.96 billion
03/07/2024$24.81$26.80
+8.02%		$27.00$25.171.59 million shs$1.93 billion
03/06/2024$24.74$24.81
+0.28%		$25.41$24.55615,238 shs$1.79 billion
03/05/2024$25.24$24.74
-1.98%		$25.65$24.56874,609 shs$1.78 billion
03/04/2024$26.81$25.24
-5.86%		$26.89$24.971.27 million shs$1.82 billion
03/01/2024$25.46$26.81
+5.30%		$27.29$25.532.19 million shs$1.93 billion
02/29/2024$31.37$25.46
-18.84%		$28.24$25.014.08 million shs$1.83 billion
02/28/2024$33.09$31.37
-5.20%		$32.46$31.291.26 million shs$2.26 billion
02/27/2024$31.48$33.09
+5.11%		$33.63$31.69960,024 shs$2.38 billion
02/26/2024$30.48$31.48
+3.28%		$31.93$30.28671,708 shs$2.27 billion
02/23/2024$31.15$30.48
-2.15%		$31.72$30.19954,007 shs$2.20 billion
02/22/2024$30.03$31.15
+3.73%		$32.36$30.791.01 million shs$2.24 billion
02/21/2024$30.93$30.03
-2.91%		$30.59$29.43888,012 shs$2.16 billion
02/20/2024$32.50$30.93
-4.83%		$32.28$30.20965,279 shs$2.23 billion
02/19/2024$32.50$32.50$33.24$29.201.69 million shs$2.34 billion

Related Companies:
This page (NASDAQ:SDGR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings