Schrodinger, Inc. - Common Stock (NQ:SDGR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	19.27	19.78	18.94	19.11	613,303	-0.40(-2.05%)
Aug 29, 2025	19.82	20.00	19.32	19.51	704,525	-0.25(-1.27%)
Aug 28, 2025	19.81	20.05	19.67	19.76	956,223	-0.03(-0.15%)
Aug 27, 2025	19.53	20.08	19.43	19.79	562,019	+0.15(+0.76%)
Aug 26, 2025	19.54	19.98	19.48	19.64	520,125	+0.10(+0.51%)
Aug 25, 2025	20.31	20.40	19.43	19.54	737,808	-0.78(-3.81%)
Aug 22, 2025	19.86	20.45	19.50	20.32	1,896,993	+0.74(+3.75%)
Aug 21, 2025	19.26	19.81	19.00	19.58	524,968	+0.22(+1.14%)
Aug 20, 2025	19.20	19.39	18.75	19.36	1,047,889	-0.04(-0.21%)
Aug 19, 2025	20.00	20.37	19.28	19.40	881,059	-0.65(-3.24%)
Aug 18, 2025	19.38	20.18	19.03	20.05	1,355,804	+0.68(+3.48%)
Aug 15, 2025	18.66	19.61	18.11	19.38	2,116,149	-0.07(-0.39%)
Aug 14, 2025	17.52	19.70	17.00	19.45	4,404,754	-0.39(-1.97%)
Aug 13, 2025	18.92	19.91	18.90	19.84	1,753,007	+0.99(+5.25%)
Aug 12, 2025	18.65	18.95	18.35	18.85	1,134,191	+0.24(+1.29%)
Aug 11, 2025	18.85	19.15	18.51	18.61	1,599,077	-0.60(-3.12%)
Aug 08, 2025	19.44	20.18	19.18	19.21	1,590,990	-0.15(-0.77%)
Aug 07, 2025	20.31	20.31	18.48	19.36	2,550,127	+0.02(+0.10%)
Aug 06, 2025	19.50	19.63	19.01	19.34	1,236,371	-0.30(-1.53%)
Aug 05, 2025	20.00	20.01	19.52	19.64	1,230,350	-0.35(-1.75%)
Aug 04, 2025	19.80	20.09	19.53	19.99	1,017,375	+0.46(+2.36%)
Aug 01, 2025	19.89	20.23	19.47	19.53	1,118,770	-0.80(-3.94%)
Jul 31, 2025	20.63	20.95	20.16	20.33	903,529	-0.38(-1.83%)
Jul 30, 2025	21.35	21.47	20.55	20.71	715,728	-0.46(-2.17%)
Jul 29, 2025	22.47	22.47	21.09	21.17	916,358	-1.22(-5.45%)
Jul 28, 2025	22.42	22.54	22.10	22.39	884,321	+0.16(+0.72%)
Jul 25, 2025	22.53	22.60	22.05	22.23	761,159	-0.26(-1.16%)
Jul 24, 2025	22.88	22.98	22.34	22.49	832,761	-0.54(-2.34%)
Jul 23, 2025	23.01	23.75	22.67	23.03	1,300,702	+0.26(+1.14%)
Jul 22, 2025	22.92	23.20	22.37	22.77	1,127,929	-0.05(-0.22%)
Jul 21, 2025	22.03	23.75	22.03	22.82	1,636,341	+1.37(+6.39%)
Jul 18, 2025	22.27	22.47	21.30	21.45	963,723	-0.20(-0.92%)
Jul 17, 2025	21.45	22.50	21.41	21.65	1,253,539	+0.40(+1.88%)
Jul 16, 2025	20.55	21.26	20.54	21.25	1,060,592	+0.88(+4.32%)
Jul 15, 2025	21.32	21.35	20.15	20.37	1,082,918	-0.77(-3.64%)
Jul 14, 2025	20.81	21.25	20.81	21.14	601,661	+0.13(+0.62%)
Jul 11, 2025	21.42	21.51	20.82	21.01	892,192	-0.70(-3.22%)
Jul 10, 2025	21.69	21.94	21.32	21.71	751,434	+0.03(+0.12%)
Jul 09, 2025	21.69	22.15	21.44	21.68	1,038,477	+0.26(+1.24%)
Jul 08, 2025	20.77	21.47	20.77	21.42	1,192,216	+0.79(+3.83%)
Jul 07, 2025	20.85	20.95	20.27	20.63	928,561	-0.49(-2.32%)
Jul 03, 2025	21.28	21.42	20.81	21.12	348,388	+0.16(+0.76%)
Jul 02, 2025	20.51	21.43	20.44	20.96	831,008	+0.35(+1.70%)