Schrodinger Inc. Common Stockのデータ

Schrodinger Inc. Common Stockの基本情報

名前 Schrodinger Inc. Common Stock
ティッカー SDGR
国 United States
上場年 2020.0
セクター Health Care

Schrodinger Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 113.37 109.33 111.1 110.89 643500.0 110.89
2021-02-12 110.33 107.5 108.49 110.18 330600.0 110.18
2021-02-11 110.81 104.81 106.07 108.7 617900.0 108.7
2021-02-10 106.8 101.0 105.46 104.51 652400.0 104.51
2021-02-09 108.17 104.77 104.81 105.46 429000.0 105.46
2021-02-08 104.75 99.63 100.0 104.49 659600.0 104.49
2021-02-05 100.2 97.16 99.8 99.63 532700.0 99.63
2021-02-04 100.67 97.26 98.49 99.33 457500.0 99.33
2021-02-03 97.77 92.14 94.84 97.51 452800.0 97.51
2021-02-02 95.21 90.29 93.99 94.19 476200.0 94.19
2021-02-01 94.06 91.02 91.2 92.23 393600.0 92.23
2021-01-29 91.15 86.24 89.5 90.33 443200.0 90.33
2021-01-28 89.99 84.0 84.65 89.86 626500.0 89.86
2021-01-27 93.0 82.81 92.99 84.01 1664300.0 84.01
2021-01-26 100.75 93.4 96.4 93.45 910900.0 93.45
2021-01-25 99.2 93.53 96.37 96.16 620700.0 96.16
2021-01-22 95.79 93.4 93.4 95.7 509900.0 95.7
2021-01-21 98.5 93.09 97.58 94.61 847700.0 94.61
2021-01-20 98.39 93.77 95.08 96.57 730000.0 96.57
2021-01-19 95.7 91.71 91.94 94.36 671500.0 94.36
2021-01-15 94.5 87.61 92.2 90.89 793100.0 90.89
2021-01-14 94.42 87.75 87.85 92.85 618600.0 92.85
2021-01-13 91.0 87.9 89.86 88.5 539100.0 88.5
2021-01-12 89.67 87.2 87.75 89.55 366600.0 89.55
2021-01-11 89.9 86.65 87.99 87.49 924500.0 87.49
2021-01-08 89.17 83.89 85.3 88.91 1061100.0 88.91
2021-01-07 86.9 80.3 80.55 85.31 612000.0 85.31
2021-01-06 83.08 78.52 82.5 79.67 781700.0 79.67
2021-01-05 82.83 77.8 79.48 82.66 600400.0 82.66
2021-01-04 80.0 77.22 79.6 79.48 755600.0 79.48
2020-12-31 82.23 79.01 82.0 79.18 413100.0 79.18
2020-12-30 83.39 80.92 82.06 81.84 555500.0 81.84
2020-12-29 82.77 75.7 82.0 79.42 1037100.0 79.42
2020-12-28 84.85 82.0 84.59 82.06 614000.0 82.06
2020-12-24 86.38 82.27 85.28 83.95 261300.0 83.95
2020-12-23 86.37 82.0 83.24 84.4 827400.0 84.4
2020-12-22 85.68 81.75 83.45 83.41 1026500.0 83.41
2020-12-21 83.14 77.1 77.7 82.71 1025800.0 82.71
2020-12-18 81.31 78.12 79.19 79.86 1406200.0 79.86
2020-12-17 79.07 74.92 77.48 78.35 1073600.0 78.35
2020-12-16 77.86 73.46 74.3 77.48 1337700.0 77.48
2020-12-15 74.3 71.68 72.03 74.26 827800.0 74.26
2020-12-14 75.23 71.5 72.97 72.03 1075100.0 72.03
2020-12-11 74.45 67.0 67.15 71.81 1932300.0 71.81
2020-12-10 68.3 64.5 65.0 67.93 824400.0 67.93
2020-12-09 69.57 65.83 66.63 66.21 1138200.0 66.21
2020-12-08 67.5 63.8 67.47 67.24 1201200.0 67.24
2020-12-07 69.42 66.1 66.65 67.99 735600.0 67.99
2020-12-04 66.49 62.68 65.11 66.19 808100.0 66.19
2020-12-03 66.69 64.34 66.08 64.69 818500.0 64.69
2020-12-02 66.94 63.96 66.23 65.44 1252700.0 65.44
2020-12-01 71.11 66.78 70.28 67.79 1097700.0 67.79
2020-11-30 70.6 66.7 70.3 69.58 1681500.0 69.58
2020-11-27 70.56 65.0 65.0 69.6 884100.0 69.6
2020-11-25 66.78 63.17 66.0 63.6 1386900.0 63.6
2020-11-24 69.1 65.13 67.85 66.18 2950300.0 66.18
2020-11-23 69.48 63.59 64.86 67.65 3194100.0 67.65
2020-11-20 62.9 58.15 58.67 60.6 1013900.0 60.6
2020-11-19 60.2 57.1 57.46 58.57 648400.0 58.57
2020-11-18 59.93 56.0 59.46 57.75 1003100.0 57.75
2020-11-17 61.39 58.54 60.69 59.54 1607300.0 59.54
2020-11-16 59.53 56.16 56.8 58.79 847200.0 58.79
2020-11-13 58.09 53.57 53.57 57.81 1338900.0 57.81
2020-11-12 55.97 52.34 53.2 52.69 1628600.0 52.69
2020-11-11 51.54 49.06 50.81 51.43 801500.0 51.43
2020-11-10 53.3 49.28 53.12 50.44 837600.0 50.44
2020-11-09 56.89 52.96 54.75 53.38 789800.0 53.38
2020-11-06 54.57 51.32 53.2 52.95 610900.0 52.95
2020-11-05 54.72 50.81 52.0 54.03 1178700.0 54.03
2020-11-04 51.39 48.74 48.99 50.29 729900.0 50.29
2020-11-03 50.23 48.0 49.51 48.06 765800.0 48.06
2020-11-02 49.99 48.3 49.23 48.79 509200.0 48.79
2020-10-30 51.74 47.59 51.7 48.78 1469500.0 48.78
2020-10-29 55.25 51.44 55.0 52.09 1081800.0 52.09
2020-10-28 58.32 54.1 57.94 54.2 1152800.0 54.2
2020-10-27 59.7 57.79 58.47 59.63 385900.0 59.63
2020-10-26 61.86 57.31 59.79 58.01 789700.0 58.01
2020-10-23 60.64 58.4 58.6 60.61 911200.0 60.61
2020-10-22 58.85 55.51 55.72 58.49 858300.0 58.49
2020-10-21 57.0 54.55 55.98 55.84 1472800.0 55.84
2020-10-20 57.9 55.45 57.53 55.67 806900.0 55.67
2020-10-19 58.55 56.04 58.22 57.21 995000.0 57.21
2020-10-16 58.62 56.0 56.51 57.94 1037200.0 57.94
2020-10-15 56.81 54.71 55.8 55.87 1097500.0 55.87
2020-10-14 60.75 56.51 59.1 56.57 1760500.0 56.57
2020-10-13 61.89 58.36 61.85 58.95 1646400.0 58.95
2020-10-12 62.26 58.03 58.48 62.25 1876400.0 62.25
2020-10-09 57.1 54.3 54.45 56.72 1617300.0 56.72
2020-10-08 55.55 52.75 54.4 53.86 1396200.0 53.86
2020-10-07 55.37 52.6 54.91 53.97 1063600.0 53.97
2020-10-06 56.81 53.87 54.24 54.57 2301600.0 54.57
2020-10-05 54.54 51.67 51.67 53.87 1034600.0 53.87
2020-10-02 53.97 50.0 50.18 51.34 1586300.0 51.34
2020-10-01 51.89 47.5 47.92 51.71 1573700.0 51.71
2020-09-30 49.84 46.95 47.81 47.51 948500.0 47.51
2020-09-29 49.09 47.21 48.9 47.55 1100100.0 47.55
2020-09-28 50.3 47.15 50.02 49.0 998200.0 49.0
2020-09-25 49.98 46.63 47.68 49.16 1134400.0 49.16
2020-09-24 49.3 46.27 49.07 46.87 1384300.0 46.87
2020-09-23 51.73 49.1 51.65 49.57 1938400.0 49.57
2020-09-22 54.8 50.65 54.49 51.13 1157700.0 51.13
2020-09-21 55.67 51.6 54.7 54.49 1132800.0 54.49
2020-09-18 56.58 52.37 52.8 56.05 4200700.0 56.05
2020-09-17 52.37 50.79 51.13 51.68 1276200.0 51.68
2020-09-16 54.1 52.29 52.94 52.34 1560300.0 52.34
2020-09-15 56.44 52.74 56.37 53.01 982500.0 53.01
2020-09-14 57.23 54.31 54.35 55.98 1382000.0 55.98
2020-09-11 55.84 53.45 54.49 53.96 694700.0 53.96
2020-09-10 58.79 53.49 54.0 53.71 883800.0 53.71
2020-09-09 54.7 52.2 52.94 53.97 871700.0 53.97
2020-09-08 54.06 51.1 52.1 52.1 1051600.0 52.1
2020-09-04 57.26 50.04 56.01 53.7 1765100.0 53.7
2020-09-03 61.35 56.36 61.3 56.71 1350600.0 56.71
2020-09-02 62.44 59.01 61.33 62.02 1283000.0 62.02
2020-09-01 61.3 57.52 59.36 60.79 2054900.0 60.79
2020-08-31 61.8 59.26 60.39 60.46 1325200.0 60.46
2020-08-28 63.75 60.51 63.3 61.69 1758700.0 61.69
2020-08-27 65.24 62.61 64.84 63.43 846500.0 63.43
2020-08-26 66.11 62.76 64.13 64.78 1428900.0 64.78
2020-08-25 65.5 61.6 63.46 64.64 1371800.0 64.64
2020-08-24 70.0 62.78 69.29 63.76 2510800.0 63.76
2020-08-21 70.35 66.91 67.34 68.68 1162400.0 68.68
2020-08-20 68.08 66.4 67.38 67.09 1084400.0 67.09
2020-08-19 68.58 66.12 68.01 67.39 1360000.0 67.39
2020-08-18 69.56 66.44 68.81 68.63 1013300.0 68.63
2020-08-17 70.09 67.4 69.59 67.62 1134200.0 67.62
2020-08-14 73.48 69.28 72.65 69.45 2354500.0 69.45
2020-08-13 77.45 67.0 67.57 73.07 6962200.0 73.07
2020-08-12 68.82 64.32 68.06 66.87 2279400.0 66.87
2020-08-11 71.77 66.41 70.75 69.39 2474300.0 69.39
2020-08-10 75.55 70.2 71.07 74.26 1574400.0 74.26
2020-08-07 73.5 69.6 72.05 71.17 932900.0 71.17
2020-08-06 76.25 71.7 76.0 71.98 1197400.0 71.98
2020-08-05 76.58 72.62 73.15 76.0 1551600.0 76.0
2020-08-04 76.62 71.56 73.49 72.61 2146300.0 72.61
2020-08-03 74.56 68.88 71.03 73.77 1247600.0 73.77
2020-07-31 76.92 70.06 76.34 72.38 1562600.0 72.38
2020-07-30 79.0 75.0 76.3 75.87 519200.0 75.87
2020-07-29 77.49 73.34 75.36 77.21 620600.0 77.21
2020-07-28 79.75 73.82 79.66 74.09 919400.0 74.09
2020-07-27 79.9 76.14 77.0 77.34 578300.0 77.34
2020-07-24 78.86 74.1 78.8 76.27 1427000.0 76.27
2020-07-23 88.51 80.91 87.32 81.98 637700.0 81.98
2020-07-22 87.32 81.55 83.28 87.15 700900.0 87.15
2020-07-21 89.2 83.5 87.96 83.61 672600.0 83.61
2020-07-20 88.5 84.62 85.05 87.55 1077400.0 87.55
2020-07-17 85.75 79.94 80.0 84.63 1090100.0 84.63
2020-07-16 83.0 77.29 82.94 79.0 1219100.0 79.0
2020-07-15 84.94 80.3 84.01 84.21 900500.0 84.21
2020-07-14 89.81 81.18 88.23 82.63 1487300.0 82.63
2020-07-13 97.46 87.12 96.98 87.77 973000.0 87.77
2020-07-10 97.9 91.34 93.59 92.36 885200.0 92.36
2020-07-09 94.64 90.0 90.01 93.33 672600.0 93.33
2020-07-08 91.41 87.21 89.05 88.88 645100.0 88.88
2020-07-07 94.0 86.3 93.52 87.09 1225200.0 87.09
2020-07-06 99.5 92.82 96.81 93.22 1018400.0 93.22
2020-07-02 97.73 92.65 97.0 92.82 628500.0 92.82
2020-07-01 95.3 89.43 93.0 93.0 886100.0 93.0
2020-06-30 91.99 86.1 87.69 91.57 703700.0 91.57
2020-06-29 87.65 83.56 86.97 86.0 530000.0 86.0
2020-06-26 92.02 83.6 91.0 84.64 1423200.0 84.64
2020-06-25 88.14 78.6 82.78 87.49 867200.0 87.49
2020-06-24 84.21 77.51 79.51 81.29 1171700.0 81.29
2020-06-23 82.38 77.0 77.77 80.22 944400.0 80.22
2020-06-22 77.0 72.15 76.5 75.65 939800.0 75.65
2020-06-19 78.89 72.45 76.7 75.06 1862900.0 75.06
2020-06-18 75.9 72.06 72.77 75.42 768700.0 75.42
2020-06-17 76.94 67.33 68.0 71.63 1503400.0 71.63
2020-06-16 70.5 65.36 69.14 67.41 692800.0 67.41
2020-06-15 68.77 59.62 59.99 67.41 1047500.0 67.41
2020-06-12 64.45 59.5 62.71 60.51 707800.0 60.51
2020-06-11 66.2 59.35 65.0 59.84 900800.0 59.84
2020-06-10 68.94 66.61 68.51 67.17 495200.0 67.17
2020-06-09 70.22 63.81 64.98 68.59 689700.0 68.59
2020-06-08 65.3 62.51 64.5 65.06 571200.0 65.06
2020-06-05 66.58 63.24 64.69 63.59 693700.0 63.59
2020-06-04 69.63 63.63 67.62 63.81 689300.0 63.81
2020-06-03 70.47 67.16 69.51 68.74 585000.0 68.74
2020-06-02 71.93 67.77 71.38 69.57 793200.0 69.57
2020-06-01 71.85 68.01 68.7 69.6 590400.0 69.6
2020-05-29 68.63 62.01 62.32 68.45 839500.0 68.45
2020-05-28 66.67 62.03 65.0 62.24 643500.0 62.24
2020-05-27 70.2 60.0 70.2 65.25 1126300.0 65.25
2020-05-26 75.6 66.98 74.05 69.06 1143500.0 69.06
2020-05-22 71.8 65.58 65.58 69.17 1021000.0 69.17
2020-05-21 69.2 63.73 65.8 65.33 875900.0 65.33
2020-05-20 72.49 63.33 67.78 64.71 2114300.0 64.71
2020-05-19 67.5 58.55 58.55 66.48 1350200.0 66.48
2020-05-18 60.86 57.11 58.65 59.05 822000.0 59.05
2020-05-15 57.9 52.92 53.15 57.0 950200.0 57.0
2020-05-14 55.44 50.51 52.71 54.0 944000.0 54.0
2020-05-13 61.93 49.4 54.6 55.47 3071700.0 55.47
2020-05-12 61.0 53.0 55.75 58.73 1667300.0 58.73
2020-05-11 57.37 48.9 48.9 54.9 1752700.0 54.9
2020-05-08 51.98 48.05 50.95 48.82 806600.0 48.82
2020-05-07 51.27 48.46 48.76 50.0 822100.0 50.0
2020-05-06 49.25 47.72 48.46 47.89 371800.0 47.89
2020-05-05 49.99 47.25 48.84 48.25 505900.0 48.25
2020-05-04 49.15 46.51 46.89 48.36 548300.0 48.36
2020-05-01 47.84 45.05 45.26 46.72 582800.0 46.72
2020-04-30 49.94 45.58 49.38 46.4 835700.0 46.4
2020-04-29 51.51 49.35 50.61 49.69 526800.0 49.69
2020-04-28 52.96 47.06 50.39 49.43 1115500.0 49.43
2020-04-27 52.43 48.6 52.22 49.68 926600.0 49.68
2020-04-24 51.97 44.26 45.67 51.62 1432800.0 51.62
2020-04-23 47.9 44.58 46.44 45.32 644800.0 45.32
2020-04-22 47.0 43.75 44.97 46.27 534000.0 46.27
2020-04-21 49.0 40.88 47.02 44.5 1570400.0 44.5
2020-04-20 48.48 40.12 40.2 48.48 1752900.0 48.48
2020-04-17 41.69 39.3 41.46 40.51 663700.0 40.51
2020-04-16 40.84 37.81 37.9 40.84 1171500.0 40.84
2020-04-15 39.64 35.8 38.77 36.12 959100.0 36.12
2020-04-14 43.8 38.65 41.77 39.19 1015100.0 39.19
2020-04-13 41.52 39.62 40.92 41.03 445500.0 41.03
2020-04-09 41.6 38.5 40.8 41.3 720100.0 41.3
2020-04-08 41.9 38.78 39.19 40.4 754200.0 40.4
2020-04-07 40.55 38.5 40.16 39.07 507800.0 39.07
2020-04-06 41.5 38.8 40.62 39.79 620000.0 39.79
2020-04-03 40.21 37.59 37.95 40.12 482800.0 40.12
2020-04-02 40.89 37.5 39.4 37.95 664900.0 37.95
2020-04-01 43.7 39.08 41.43 39.39 970500.0 39.39
2020-03-31 46.44 40.61 42.6 43.12 1488900.0 43.12
2020-03-30 42.36 40.08 40.4 42.18 855600.0 42.18
2020-03-27 42.8 39.18 39.88 40.23 732500.0 40.23
2020-03-26 42.35 38.64 39.25 41.25 647400.0 41.25
2020-03-25 41.69 38.01 41.37 38.9 822500.0 38.9
2020-03-24 45.3 40.26 44.3 41.29 876100.0 41.29
2020-03-23 44.71 38.26 39.2 42.78 1011100.0 42.78
2020-03-20 39.69 33.36 34.42 38.55 2699200.0 38.55
2020-03-19 34.49 28.51 28.96 33.44 797100.0 33.44
2020-03-18 33.63 27.68 29.1 28.96 966800.0 28.96
2020-03-17 31.57 27.04 31.01 30.37 1152500.0 30.37
2020-03-16 32.5 30.01 32.45 30.38 1041500.0 30.38
2020-03-13 40.49 34.53 39.75 35.58 1388600.0 35.58
2020-03-12 43.75 35.0 38.49 37.31 2692400.0 37.31
2020-03-11 37.03 32.01 33.29 35.52 874700.0 35.52
2020-03-10 39.89 32.1 39.38 35.03 1041200.0 35.03
2020-03-09 41.41 37.18 38.58 37.25 1015500.0 37.25
2020-03-06 43.66 39.2 39.9 43.32 799700.0 43.32
2020-03-05 43.98 40.51 41.89 41.17 774700.0 41.17
2020-03-04 43.77 39.51 41.97 43.0 1006600.0 43.0
2020-03-03 45.68 39.06 44.55 39.51 1445800.0 39.51
2020-03-02 49.77 43.0 48.23 44.75 1224000.0 44.75
2020-02-28 47.49 42.5 43.52 46.38 1396100.0 46.38
2020-02-27 51.12 38.0 39.0 43.43 2922700.0 43.43
2020-02-26 47.55 40.06 45.95 42.39 2134900.0 42.39
2020-02-25 54.5 43.16 54.1 43.59 2795700.0 43.59
2020-02-24 56.65 44.0 45.0 52.99 4328800.0 52.99
2020-02-21 54.83 45.0 51.55 50.0 7124200.0 50.0
2020-02-20 48.73 32.84 36.4 47.62 6922300.0 47.62
2020-02-19 36.41 32.28 32.28 35.72 1626900.0 35.72
2020-02-18 32.16 27.0 27.17 31.9 1502000.0 31.9