XNAS
Datos históricos de Schrödinger, Inc.
Schrödinger, Inc. · SDGR
$27.26
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:55:39 UTC
- Variación en el periodo
- +42.98%
- Máximo
- US$33.78
- 6 de octubre de 2026
- Mínimo
- US$10.95
- 27 de marzo de 2026
- Volumen medio diario
- 1.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.61 | 28.16 | 26.37 | 27.28 | +3.37% | 2.08 M |
| 8 oct 2026 | 26.79 | 27.05 | 25.69 | 26.39 | −3.30% | 3.08 M |
| 7 oct 2026 | 27.81 | 28.43 | 26.87 | 27.29 | −5.57% | 4.56 M |
| 6 oct 2026 | 32.99 | 33.78 | 28.56 | 28.90 | −11.35% | 5.26 M |
| 5 oct 2026 | 30.33 | 33.09 | 29.56 | 32.60 | +7.56% | 4.62 M |
| 2 oct 2026 | 30.74 | 31.14 | 29.28 | 30.31 | −0.49% | 3.05 M |
| 1 oct 2026 | 30.77 | 31.93 | 30.01 | 30.46 | −1.90% | 5.14 M |
| 30 sep 2026 | 30.55 | 32.45 | 30.18 | 31.05 | +2.37% | 3.89 M |
| 29 sep 2026 | 29.30 | 30.60 | 29.04 | 30.33 | +2.81% | 1.86 M |
| 28 sep 2026 | 28.47 | 30.21 | 28.20 | 29.50 | +2.25% | 2.13 M |
| 25 sep 2026 | 29.60 | 29.74 | 27.69 | 28.85 | −2.04% | 1.37 M |
| 24 sep 2026 | 28.97 | 30.24 | 28.40 | 29.45 | +0.75% | 2.03 M |
| 23 sep 2026 | 30.05 | 31.14 | 28.32 | 29.23 | −4.79% | 3.07 M |
| 22 sep 2026 | 30.13 | 31.59 | 29.69 | 30.70 | +1.52% | 2.58 M |
| 21 sep 2026 | 29.43 | 31.03 | 29.00 | 30.24 | +4.20% | 2.89 M |
| 18 sep 2026 | 29.32 | 30.22 | 28.55 | 29.02 | −4.03% | 5.23 M |
| 17 sep 2026 | 24.09 | 30.41 | 24.09 | 30.24 | +26.37% | 9.03 M |
| 16 sep 2026 | 23.29 | 24.39 | 23.02 | 23.93 | +2.92% | 2.8 M |
| 15 sep 2026 | 20.78 | 23.71 | 20.34 | 23.25 | +12.05% | 3.8 M |
| 14 sep 2026 | 19.03 | 21.40 | 18.84 | 20.75 | +9.10% | 1.95 M |
| 11 sep 2026 | 18.93 | 19.03 | 18.63 | 19.02 | +1.17% | 464,979.074 |
| 10 sep 2026 | 18.81 | 19.20 | 18.69 | 18.80 | −2.08% | 512,168.968 |
| 9 sep 2026 | 19.88 | 20.01 | 19.09 | 19.20 | −4.14% | 758,944.728 |
| 8 sep 2026 | 19.87 | 20.37 | 19.74 | 20.03 | −0.30% | 1.12 M |
| 4 sep 2026 | 20.58 | 20.67 | 19.69 | 20.09 | −2.99% | 877,064.011 |
| 3 sep 2026 | 21.03 | 21.29 | 20.25 | 20.71 | −0.81% | 772,171.287 |
| 2 sep 2026 | 20.67 | 21.40 | 19.76 | 20.88 | +0.19% | 1.23 M |
| 1 sep 2026 | 19.25 | 20.99 | 19.24 | 20.84 | +6.87% | 1.51 M |
| 31 ago 2026 | 19.58 | 19.65 | 19.13 | 19.50 | −1.02% | 652,387.198 |
| 28 ago 2026 | 20.20 | 20.33 | 19.53 | 19.70 | −3.48% | 911,649.712 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.