Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SDGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.52 | -0.26 | -1.19% | 21.91 | 22.28 | 21.48 | 588,627 |
| May 30 2024 | 21.78 | 0.37 | 1.73% | 21.56 | 21.92 | 21.46 | 671,422 |
| May 29 2024 | 21.41 | -0.70 | -3.17% | 21.56 | 21.77 | 21.22 | 498,702 |
| May 28 2024 | 22.11 | 0.13 | 0.59% | 22.19 | 22.24 | 21.69 | 467,709 |
| May 24 2024 | 21.98 | 0.16 | 0.73% | 22.00 | 22.28 | 21.675 | 445,437 |
| May 23 2024 | 21.82 | -0.83 | -3.66% | 22.73 | 22.80 | 21.66 | 558,767 |
| May 22 2024 | 22.65 | 0.61 | 2.77% | 22.00 | 23.37 | 21.75 | 860,546 |
| May 21 2024 | 22.04 | -0.56 | -2.48% | 22.38 | 22.57 | 21.92 | 604,422 |
| May 20 2024 | 22.60 | -0.16 | -0.70% | 22.80 | 22.80 | 22.17 | 642,098 |
| May 17 2024 | 22.76 | -0.14 | -0.61% | 22.97 | 23.0725 | 22.63 | 498,075 |
| May 16 2024 | 22.90 | -0.46 | -1.97% | 23.24 | 23.25 | 22.53 | 684,450 |
| May 15 2024 | 23.36 | 0.11 | 0.47% | 23.85 | 24.09 | 23.13 | 712,730 |
| May 14 2024 | 23.25 | 0.07 | 0.30% | 23.57 | 24.60 | 22.91 | 713,353 |
| May 13 2024 | 23.18 | 0.45 | 1.98% | 22.82 | 23.52 | 22.82 | 1,010,049 |
| May 10 2024 | 22.73 | -0.41 | -1.77% | 23.03 | 23.20 | 22.42 | 661,909 |
| May 09 2024 | 23.14 | -0.08 | -0.34% | 23.26 | 23.53 | 23.0106 | 619,081 |
| May 08 2024 | 23.22 | -0.50 | -2.11% | 23.22 | 23.39 | 22.88 | 761,704 |
| May 07 2024 | 23.72 | -0.33 | -1.37% | 24.10 | 24.15 | 23.52 | 569,008 |
| May 06 2024 | 24.05 | 0.37 | 1.56% | 23.89 | 24.65 | 23.56 | 700,221 |
| May 03 2024 | 23.68 | 0.49 | 2.11% | 23.72 | 25.19 | 23.595 | 1,016,953 |
| May 02 2024 | 23.19 | -2.07 | -8.19% | 22.90 | 24.22 | 22.32 | 2,818,472 |
| May 01 2024 | 25.26 | 0.88 | 3.61% | 24.50 | 26.75 | 24.42 | 1,366,231 |
| Apr 30 2024 | 24.38 | -0.06 | -0.25% | 24.06 | 24.59 | 23.96 | 563,986 |
| Apr 29 2024 | 24.44 | 0.47 | 1.96% | 24.29 | 25.1549 | 24.29 | 583,689 |
| Apr 26 2024 | 23.97 | 0.63 | 2.70% | 23.60 | 24.27 | 23.36 | 711,031 |
| Apr 25 2024 | 23.34 | -0.70 | -2.91% | 23.50 | 23.74 | 22.70 | 919,583 |
| Apr 24 2024 | 24.04 | -0.77 | -3.10% | 24.80 | 24.86 | 24.02 | 567,845 |
| Apr 23 2024 | 24.81 | 0.32 | 1.31% | 24.49 | 25.63 | 24.36 | 653,891 |
| Apr 22 2024 | 24.49 | 0.20 | 0.82% | 24.52 | 24.81 | 24.14 | 494,742 |
| Apr 19 2024 | 24.29 | -0.05 | -0.21% | 24.17 | 24.59 | 23.94 | 620,383 |
| Apr 18 2024 | 24.34 | -0.70 | -2.80% | 25.12 | 25.325 | 24.28 | 672,065 |
| Apr 17 2024 | 25.04 | 0.28 | 1.13% | 24.98 | 25.5354 | 24.4608 | 487,848 |
| Apr 16 2024 | 24.76 | -0.78 | -3.05% | 25.33 | 25.4961 | 24.70 | 553,979 |
| Apr 15 2024 | 25.54 | -0.91 | -3.44% | 26.47 | 26.6233 | 25.395 | 708,204 |
| Apr 12 2024 | 26.45 | -0.93 | -3.40% | 27.03 | 27.22 | 26.1803 | 431,440 |
| Apr 11 2024 | 27.38 | -0.13 | -0.47% | 27.82 | 27.97 | 26.85 | 451,962 |
| Apr 10 2024 | 27.51 | -0.99 | -3.47% | 27.30 | 27.54 | 26.22 | 699,608 |
| Apr 09 2024 | 28.50 | 1.19 | 4.36% | 27.53 | 29.15 | 27.42 | 1,131,977 |
| Apr 08 2024 | 27.31 | 0.39 | 1.45% | 27.20 | 27.64 | 26.55 | 634,864 |
| Apr 05 2024 | 26.92 | 0.87 | 3.34% | 25.89 | 27.01 | 25.60 | 887,078 |
| Apr 04 2024 | 26.05 | 1.16 | 4.66% | 25.33 | 26.38 | 25.02 | 672,043 |
| Apr 03 2024 | 24.89 | -0.19 | -0.76% | 24.80 | 25.2304 | 24.33 | 567,965 |
| Apr 02 2024 | 25.08 | -1.25 | -4.75% | 25.58 | 25.62 | 24.81 | 694,322 |
| Apr 01 2024 | 26.33 | -0.67 | -2.48% | 27.10 | 27.10 | 25.59 | 669,297 |
| Mar 28 2024 | 27.00 | 0.37 | 1.39% | 26.67 | 27.45 | 26.595 | 566,476 |
| Mar 27 2024 | 26.63 | 0.98 | 3.82% | 26.02 | 26.69 | 25.57 | 659,500 |
| Mar 26 2024 | 25.65 | 0.14 | 0.55% | 25.83 | 26.17 | 25.36 | 675,724 |
| Mar 25 2024 | 25.51 | -1.26 | -4.71% | 26.84 | 27.125 | 25.37 | 566,071 |
| Mar 22 2024 | 26.77 | -0.74 | -2.69% | 27.43 | 27.8614 | 26.74 | 582,574 |
| Mar 21 2024 | 27.51 | 0.82 | 3.07% | 27.00 | 27.775 | 26.75 | 1,351,203 |
| Mar 20 2024 | 26.69 | 0.65 | 2.50% | 26.05 | 26.70 | 25.30 | 1,048,976 |
| Mar 19 2024 | 26.04 | 0.36 | 1.40% | 25.30 | 26.22 | 25.17 | 668,378 |
| Mar 18 2024 | 25.68 | -0.36 | -1.38% | 26.31 | 26.75 | 25.64 | 927,619 |
| Mar 15 2024 | 26.04 | 0.29 | 1.13% | 25.52 | 26.12 | 25.16 | 1,256,596 |
| Mar 14 2024 | 25.75 | -0.75 | -2.83% | 26.35 | 26.66 | 25.51 | 1,045,130 |
| Mar 13 2024 | 26.50 | 0.17 | 0.65% | 26.01 | 27.05 | 25.973 | 652,030 |
| Mar 12 2024 | 26.33 | -0.21 | -0.79% | 26.50 | 26.57 | 25.70 | 710,865 |
| Mar 11 2024 | 26.54 | -0.62 | -2.28% | 26.96 | 28.00 | 26.16 | 970,853 |
| Mar 08 2024 | 27.16 | 0.36 | 1.34% | 27.20 | 28.53 | 26.7268 | 1,626,542 |
| Mar 07 2024 | 26.80 | 1.99 | 8.02% | 25.21 | 27.00 | 25.17 | 1,591,737 |
| Mar 06 2024 | 24.81 | 0.07 | 0.28% | 25.25 | 25.4084 | 24.552 | 615,660 |
| Mar 05 2024 | 24.74 | -0.50 | -1.98% | 24.96 | 25.65 | 24.56 | 875,213 |
| Mar 04 2024 | 25.24 | -1.57 | -5.86% | 26.89 | 26.89 | 24.965 | 1,273,039 |
