Schrodinger Historical Data

SGR Page 13
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 2.58
-2.13%
$ 54.1 million $ 62,929
Jun 6, 2024 $ 2.64
+2.17%
$ 55.46 million $ 75,910
Jun 5, 2024 $ 2.58
+0.23%
$ 54.28 million $ 35,541
Jun 4, 2024 $ 2.57
-0.85%
$ 54.05 million $ 40,649
Jun 3, 2024 $ 2.6
+3.63%
$ 54.52 million $ 58,672
Jun 2, 2024 $ 2.51
-1.34%
$ 52.63 million $ 7,266
Jun 1, 2024 $ 2.54
-1.55%
$ 53.34 million $ 34,020
May 31, 2024 $ 2.58
+3.16%
$ 54.18 million $ 37,353
May 30, 2024 $ 2.5
-0.20%
$ 52.52 million $ 10,497
May 29, 2024 $ 2.5
-1.57%
$ 52.63 million $ 74,340
May 28, 2024 $ 2.54
-1.01%
$ 53.45 million $ 334,426
May 27, 2024 $ 2.57
-1.80%
$ 53.99 million $ 7,082
May 26, 2024 $ 2.62
-1.28%
$ 54.91 million $ 727,701
May 25, 2024 $ 2.65
+0.72%
$ 55.55 million $ 782,216
May 24, 2024 $ 2.63
-0.42%
$ 55.25 million $ 559,730
May 23, 2024 $ 2.65
-1.23%
$ 55.61 million $ 115,397
May 22, 2024 $ 2.68
+0.30%
$ 56.3 million $ 79,170
May 21, 2024 $ 2.67
+3.33%
$ 56.09 million $ 126,871
May 20, 2024 $ 2.59
-2.52%
$ 54.33 million $ 167,027
May 19, 2024 $ 2.65
+1.22%
$ 55.69 million $ 139,570
May 18, 2024 $ 2.62
-1.21%
$ 55.08 million $ 139,944
May 17, 2024 $ 2.66
+1.53%
$ 55.86 million $ 166,218
May 16, 2024 $ 2.6
-0.24%
$ 54.68 million $ 201,928
May 15, 2024 $ 2.6
+0.22%
$ 54.7 million $ 198,931
May 14, 2024 $ 2.61
+0.50%
$ 54.75 million $ 200,717
May 13, 2024 $ 2.6
+0.13%
$ 54.55 million $ 205,479
May 12, 2024 $ 2.59
-0.33%
$ 54.45 million $ 211,233
May 11, 2024 $ 2.6
-0.44%
$ 54.69 million $ 227,179
May 10, 2024 $ 2.61
+0.49%
$ 54.88 million $ 284,174
May 9, 2024 $ 2.6
+1.46%
$ 54.64 million $ 279,600
May 8, 2024 $ 2.57
-2.80%
$ 53.88 million $ 280,324
May 7, 2024 $ 2.64
+0.25%
$ 55.47 million $ 286,553
May 6, 2024 $ 2.64
+19.95%
$ 55.44 million $ 614,016
May 5, 2024 $ 2.2
+1.47%
$ 46.12 million $ 236,890
May 4, 2024 $ 2.17
+4.85%
$ 45.47 million $ 241,823
May 3, 2024 $ 2.06
-2.86%
$ 43.33 million $ 255,436
May 2, 2024 $ 2.13
+3.13%
$ 44.73 million $ 253,939
May 1, 2024 $ 2.07
-4.02%
$ 43.37 million $ 256,462
Apr 30, 2024 $ 2.16
-14.72%
$ 45.45 million $ 302,364
Apr 29, 2024 $ 2.55
-0.04%
$ 53.56 million $ 305,305
Apr 28, 2024 $ 2.55
-4.71%
$ 53.63 million $ 323,216
Apr 27, 2024 $ 2.68
+5.82%
$ 56.22 million $ 321,707
Apr 26, 2024 $ 2.52
+4.02%
$ 52.99 million $ 303,093
Apr 25, 2024 $ 2.43
+1.52%
$ 50.99 million $ 294,210
Apr 24, 2024 $ 2.44
+5.20%
$ 51.19 million $ 286,534
Apr 23, 2024 $ 2.34
+2.17%
$ 49.15 million $ 296,680
Apr 22, 2024 $ 2.29
-5.63%
$ 48.1 million $ 289,530
Apr 21, 2024 $ 2.41
-11.98%
$ 50.63 million $ 310,081
Apr 20, 2024 $ 2.72
+8.21%
$ 57.21 million $ 595,858
Apr 19, 2024 $ 2.53
+25.84%
$ 53.09 million $ 472,613