Get the Stockscreener App
23.97
2.70%
+0.63
After Hours:
23.52
-0.45
-1.88%
Schrodinger Inc Stock (SDGR) Price History
The historical daily chart and data for Schrodinger Inc stock (SDGR), show that the latest closing stock price as of April 26, 2024, is $23.97.
- Schrodinger Inc all-time high stock price is $117.00, occurred on February 22, 2021.
- The lowest Schrodinger Inc stock price recorded was $15.85 on December 06, 2022. Since then, Schrodinger Inc's stock price has risen over 51.23% to $23.97 now.
- The 52-week high stock price for SDGR is $59.24, representing a 147.14% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for SDGR is $20.76, indicating a -13.39% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Schrodinger Inc (SDGR) stock in the beginning of 2023 was $35.42. The stock closed the year at $18.69, a loss of over -47.23% for the year.
The table below shows more information about SDGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $24.27 | $23.36 | $0.91 | 706,195.0 | +2.70% |
| Apr 25, 2024 | $23.74 | $22.70 | $1.04 | 908,510.0 | -2.91% |
| Apr 24, 2024 | $24.86 | $24.02 | $0.84 | 564,535.0 | -3.10% |
| Apr 23, 2024 | $25.63 | $24.36 | $1.27 | 640,798.0 | +1.31% |
| Apr 22, 2024 | $24.81 | $24.14 | $0.67 | 486,582.0 | +0.82% |
| Apr 19, 2024 | $24.59 | $23.94 | $0.65 | 613,241.0 | -0.21% |
| Apr 18, 2024 | $25.32 | $24.28 | $1.04 | 650,260.0 | -2.80% |
| Apr 17, 2024 | $25.54 | $24.46 | $1.07 | 483,241.0 | +1.13% |
| Apr 16, 2024 | $25.50 | $24.70 | $0.7961 | 548,713.0 | -3.05% |
| Apr 15, 2024 | $26.62 | $25.39 | $1.23 | 707,055.0 | -3.44% |
| Apr 12, 2024 | $27.15 | $26.18 | $0.9718 | 431,436.0 | -3.40% |
| Apr 11, 2024 | $27.97 | $26.85 | $1.12 | 451,569.0 | -0.47% |
| Apr 10, 2024 | $27.54 | $26.22 | $1.32 | 699,312.0 | -3.47% |
| Apr 09, 2024 | $29.15 | $27.42 | $1.73 | 1,131,877.0 | +4.36% |
| Apr 08, 2024 | $27.64 | $26.55 | $1.09 | 515,748.0 | +1.45% |
| Apr 05, 2024 | $27.01 | $25.60 | $1.41 | 887,072.0 | +3.34% |
| Apr 04, 2024 | $26.38 | $25.02 | $1.36 | 671,649.0 | +4.66% |
| Apr 03, 2024 | $25.23 | $24.33 | $0.9004 | 567,934.0 | -0.76% |
| Apr 02, 2024 | $25.58 | $24.81 | $0.77 | 693,197.0 | -4.75% |
| Apr 01, 2024 | $27.10 | $25.59 | $1.51 | 669,297.0 | -2.48% |
Schrodinger Inc Stock (SDGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schrodinger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schrodinger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schrodinger Inc Stock (SDGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $29.15 | $22.70 | $6.45 | 13,734,416.0 | -11.22% |
| Mar, 2024 | $28.53 | $24.55 | $3.98 | 19,851,508.0 | +6.05% |
| Feb, 2024 | $33.63 | $25.01 | $8.62 | 19,363,324.0 | -3.74% |
| Jan, 2024 | $36.13 | $24.88 | $11.25 | 16,168,706.0 | -26.12% |
Schrodinger Inc Stock (SDGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.00 | $29.38 | $8.62 | 16,300,188.0 | +15.15% |
| Nov, 2023 | $32.87 | $20.76 | $12.11 | 18,496,892.0 | +43.27% |
| Oct, 2023 | $28.32 | $21.30 | $7.02 | 15,349,740.0 | -23.24% |
| Sep, 2023 | $37.75 | $26.88 | $10.87 | 14,358,390.0 | -23.37% |
| Aug, 2023 | $52.81 | $33.19 | $19.62 | 26,808,468.0 | -29.48% |
| Jul, 2023 | $59.24 | $46.61 | $12.63 | 23,554,233.0 | +4.79% |
| Jun, 2023 | $51.45 | $33.35 | $18.10 | 44,408,169.0 | +49.24% |
| May, 2023 | $40.69 | $25.16 | $15.53 | 24,997,112.0 | +13.31% |
| Apr, 2023 | $30.02 | $25.62 | $4.40 | 8,515,002.0 | +12.12% |
| Mar, 2023 | $28.26 | $22.69 | $5.57 | 13,675,406.0 | +21.17% |
| Feb, 2023 | $28.05 | $21.25 | $6.80 | 9,880,339.0 | -10.13% |
| Jan, 2023 | $24.74 | $17.37 | $7.37 | 12,156,121.0 | +29.37% |
Schrodinger Inc Stock (SDGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.59 | $15.85 | $5.74 | 17,353,544.0 | +3.83% |
| Nov, 2022 | $26.53 | $16.90 | $9.63 | 13,120,274.0 | -24.91% |
| Oct, 2022 | $27.00 | $21.01 | $5.99 | 8,623,039.0 | -4.04% |
| Sep, 2022 | $30.09 | $23.70 | $6.39 | 10,749,380.0 | -8.97% |
| Aug, 2022 | $35.24 | $26.73 | $8.52 | 14,588,059.0 | -12.33% |
| Jul, 2022 | $33.93 | $26.45 | $7.48 | 10,021,519.0 | +18.52% |
| Jun, 2022 | $30.74 | $22.32 | $8.42 | 14,055,905.0 | +2.21% |
| May, 2022 | $27.17 | $20.71 | $6.46 | 18,313,294.0 | +4.53% |
| Apr, 2022 | $36.33 | $23.89 | $12.44 | 10,326,562.0 | -27.55% |
| Mar, 2022 | $37.25 | $26.94 | $10.31 | 17,996,335.0 | -1.84% |
| Feb, 2022 | $35.20 | $23.14 | $12.06 | 19,427,885.0 | +22.61% |
| Jan, 2022 | $35.93 | $24.37 | $11.56 | 18,836,399.0 | -18.60% |
1.66%
1.42%
Cap:
|
Volume (24h):