Free Trial

Schrödinger (SDGR) Stock Chart & Stock Price History

→ What President Biden's new law means for investors (From Stansberry Research) (Ad)
Free SDGR Stock Alerts
$22.60
-0.16 (-0.70%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Schrödinger Stock Price Performance

5 Day
Performance
-3.25%
1 Month
Performance
-6.96%
3 Month
Performance
-26.93%
6 Month
Performance
-25.90%
Year-To-Date
Performance
-36.87%
1 Year
Performance
-31.74%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SDGR Stock Chart for Monday, May, 20, 2024

SDGR Chart by TradingView

Schrödinger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$22.76$22.60
-0.70%		$22.80$22.17642,046 shs$1.64 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/25/2024$26.77$25.51
-4.71%		$27.13$25.37564,770 shs$1.84 billion
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
The #1 Crypto for AI
Weiss Ratings
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts