Schrodinger Inc NASDAQ:SDGR Historical Prices

Below are the 1110 trading days of historical prices for SDGR.

# Exchange Symbol Date Open High Low Close
1110 NASDAQ SDGR Thu, Jan 19, 2023 23.12 23.84 22.42 23.77
1109 NASDAQ SDGR Wed, Jan 18, 2023 23.99 24.74 23.57 23.81
1108 NASDAQ SDGR Tue, Jan 17, 2023 23.76 24.02 23.38 23.61
1107 NASDAQ SDGR Fri, Jan 13, 2023 23.11 24.00 22.86 23.83
1106 NASDAQ SDGR Thu, Jan 12, 2023 21.88 23.47 20.99 23.33
1105 NASDAQ SDGR Wed, Jan 11, 2023 20.39 22.10 20.22 21.78
1104 NASDAQ SDGR Tue, Jan 10, 2023 18.56 20.38 18.56 20.24
1103 NASDAQ SDGR Mon, Jan 9, 2023 18.47 18.77 18.02 18.66
1102 NASDAQ SDGR Fri, Jan 6, 2023 18.42 18.42 17.37 18.09
1101 NASDAQ SDGR Thu, Jan 5, 2023 18.07 18.58 17.74 18.44
1100 NASDAQ SDGR Wed, Jan 4, 2023 18.64 18.64 18.01 18.22
1099 NASDAQ SDGR Tue, Jan 3, 2023 19.12 19.49 18.30 18.31
1098 NASDAQ SDGR Fri, Dec 30, 2022 18.61 18.85 18.26 18.69
1097 NASDAQ SDGR Thu, Dec 29, 2022 17.95 19.02 17.76 18.87
1096 NASDAQ SDGR Wed, Dec 28, 2022 17.60 18.30 17.33 17.71
1095 NASDAQ SDGR Tue, Dec 27, 2022 18.69 18.69 17.41 17.64
1094 NASDAQ SDGR Fri, Dec 23, 2022 19.45 19.46 18.40 18.86
1093 NASDAQ SDGR Thu, Dec 22, 2022 18.99 19.54 18.82 19.52
1092 NASDAQ SDGR Wed, Dec 21, 2022 19.77 20.03 19.23 19.28
1091 NASDAQ SDGR Tue, Dec 20, 2022 18.89 19.61 18.52 19.61
1090 NASDAQ SDGR Mon, Dec 19, 2022 20.65 20.65 18.89 19.02
1089 NASDAQ SDGR Fri, Dec 16, 2022 19.51 20.71 19.51 20.54
1088 NASDAQ SDGR Thu, Dec 15, 2022 20.03 20.49 19.75 19.89
1087 NASDAQ SDGR Wed, Dec 14, 2022 20.55 21.59 19.96 20.52
1086 NASDAQ SDGR Tue, Dec 13, 2022 20.23 21.30 19.38 20.54
1085 NASDAQ SDGR Mon, Dec 12, 2022 16.60 17.07 16.41 17.03
1084 NASDAQ SDGR Fri, Dec 9, 2022 16.33 16.60 16.07 16.49
1083 NASDAQ SDGR Thu, Dec 8, 2022 16.74 16.87 16.07 16.43
1082 NASDAQ SDGR Wed, Dec 7, 2022 16.29 16.79 15.96 16.63
1081 NASDAQ SDGR Tue, Dec 6, 2022 16.48 16.51 15.85 16.24
1080 NASDAQ SDGR Mon, Dec 5, 2022 17.29 17.67 16.23 16.48
1079 NASDAQ SDGR Fri, Dec 2, 2022 17.45 17.55 16.72 17.35
1078 NASDAQ SDGR Thu, Dec 1, 2022 18.10 18.62 17.25 17.63
1077 NASDAQ SDGR Wed, Nov 30, 2022 17.56 18.07 16.90 18.00
1076 NASDAQ SDGR Tue, Nov 29, 2022 17.46 17.77 17.15 17.42
1075 NASDAQ SDGR Mon, Nov 28, 2022 18.10 18.38 17.31 17.49
1074 NASDAQ SDGR Fri, Nov 25, 2022 18.32 18.59 18.15 18.23
1073 NASDAQ SDGR Wed, Nov 23, 2022 18.11 18.67 18.11 18.46
1072 NASDAQ SDGR Tue, Nov 22, 2022 18.48 18.51 17.73 18.04
1071 NASDAQ SDGR Mon, Nov 21, 2022 18.65 18.69 18.23 18.41
1070 NASDAQ SDGR Fri, Nov 18, 2022 19.73 19.73 18.62 18.66
1069 NASDAQ SDGR Thu, Nov 17, 2022 20.58 20.65 19.05 19.09
1068 NASDAQ SDGR Wed, Nov 16, 2022 22.30 22.30 20.87 21.05
1067 NASDAQ SDGR Tue, Nov 15, 2022 22.35 22.74 21.99 22.27
1066 NASDAQ SDGR Mon, Nov 14, 2022 21.99 22.16 21.04 21.59
1065 NASDAQ SDGR Fri, Nov 11, 2022 21.68 24.30 21.68 21.97
1064 NASDAQ SDGR Thu, Nov 10, 2022 21.25 22.01 21.11 21.70
1063 NASDAQ SDGR Wed, Nov 9, 2022 20.31 20.73 19.90 20.03
1062 NASDAQ SDGR Tue, Nov 8, 2022 20.82 21.65 20.52 20.67
1061 NASDAQ SDGR Mon, Nov 7, 2022 21.06 21.18 20.05 20.61
1060 NASDAQ SDGR Fri, Nov 4, 2022 24.08 24.62 20.04 20.92
1059 NASDAQ SDGR Thu, Nov 3, 2022 24.11 25.61 23.90 24.66
1058 NASDAQ SDGR Wed, Nov 2, 2022 24.47 26.53 24.01 24.50
1057 NASDAQ SDGR Tue, Nov 1, 2022 24.49 24.98 24.27 24.69
1056 NASDAQ SDGR Mon, Oct 31, 2022 24.26 24.37 23.72 23.97
1055 NASDAQ SDGR Fri, Oct 28, 2022 23.36 24.44 23.26 24.38
1054 NASDAQ SDGR Thu, Oct 27, 2022 23.50 23.79 22.81 23.40
1053 NASDAQ SDGR Wed, Oct 26, 2022 22.63 24.06 22.50 23.22
1052 NASDAQ SDGR Tue, Oct 25, 2022 22.00 23.42 22.00 22.68
1051 NASDAQ SDGR Mon, Oct 24, 2022 21.90 22.05 21.11 21.86
1050 NASDAQ SDGR Fri, Oct 21, 2022 21.46 21.81 21.01 21.71
1049 NASDAQ SDGR Thu, Oct 20, 2022 21.41 22.22 21.19 21.33
1048 NASDAQ SDGR Wed, Oct 19, 2022 22.51 22.51 21.26 21.43
1047 NASDAQ SDGR Tue, Oct 18, 2022 23.21 23.81 22.72 22.91
1046 NASDAQ SDGR Mon, Oct 17, 2022 22.54 23.20 22.15 22.40
1045 NASDAQ SDGR Fri, Oct 14, 2022 23.31 23.59 21.86 21.91
1044 NASDAQ SDGR Thu, Oct 13, 2022 22.26 23.45 22.15 23.00
1043 NASDAQ SDGR Wed, Oct 12, 2022 23.48 23.57 22.47 23.17
1042 NASDAQ SDGR Tue, Oct 11, 2022 23.75 23.86 22.93 23.45
1041 NASDAQ SDGR Mon, Oct 10, 2022 24.49 24.49 23.32 23.83
1040 NASDAQ SDGR Fri, Oct 7, 2022 25.18 25.83 24.41 24.53
1039 NASDAQ SDGR Thu, Oct 6, 2022 26.38 27.00 25.08 25.46
1038 NASDAQ SDGR Wed, Oct 5, 2022 25.87 26.36 24.88 26.27
1037 NASDAQ SDGR Tue, Oct 4, 2022 25.78 27.00 25.78 26.38
1036 NASDAQ SDGR Mon, Oct 3, 2022 25.03 25.60 24.76 25.18
1035 NASDAQ SDGR Fri, Sep 30, 2022 25.19 25.86 24.91 24.98
1034 NASDAQ SDGR Thu, Sep 29, 2022 25.23 25.29 24.56 25.22
1033 NASDAQ SDGR Wed, Sep 28, 2022 24.30 25.78 24.27 25.69
1032 NASDAQ SDGR Tue, Sep 27, 2022 24.31 24.83 23.94 24.12
1031 NASDAQ SDGR Mon, Sep 26, 2022 24.02 24.74 23.70 23.95
1030 NASDAQ SDGR Fri, Sep 23, 2022 24.60 24.93 23.71 24.12
1029 NASDAQ SDGR Thu, Sep 22, 2022 25.91 25.91 24.56 24.98
1028 NASDAQ SDGR Wed, Sep 21, 2022 26.96 27.02 25.98 26.14
1027 NASDAQ SDGR Tue, Sep 20, 2022 27.09 27.39 26.69 26.81
1026 NASDAQ SDGR Mon, Sep 19, 2022 27.24 27.61 26.64 27.39
1025 NASDAQ SDGR Fri, Sep 16, 2022 28.26 28.36 27.33 27.70
1024 NASDAQ SDGR Thu, Sep 15, 2022 28.59 30.09 28.45 28.94
1023 NASDAQ SDGR Wed, Sep 14, 2022 28.28 29.04 28.02 28.96
1022 NASDAQ SDGR Tue, Sep 13, 2022 27.65 28.25 27.28 28.18
1021 NASDAQ SDGR Mon, Sep 12, 2022 28.30 28.81 28.03 28.79
1020 NASDAQ SDGR Fri, Sep 9, 2022 28.93 28.93 27.92 28.05
1019 NASDAQ SDGR Thu, Sep 8, 2022 26.72 28.41 26.72 28.39
1018 NASDAQ SDGR Wed, Sep 7, 2022 25.83 27.34 25.83 27.12
1017 NASDAQ SDGR Tue, Sep 6, 2022 26.88 26.88 25.88 25.91
1016 NASDAQ SDGR Fri, Sep 2, 2022 28.06 28.06 26.10 26.77
1015 NASDAQ SDGR Thu, Sep 1, 2022 27.04 27.60 26.48 27.58
1014 NASDAQ SDGR Wed, Aug 31, 2022 27.47 27.66 27.04 27.44
1013 NASDAQ SDGR Tue, Aug 30, 2022 27.50 27.87 26.73 26.95
1012 NASDAQ SDGR Mon, Aug 29, 2022 27.21 27.74 26.97 27.10
1011 NASDAQ SDGR Fri, Aug 26, 2022 28.96 29.05 27.63 27.69
1010 NASDAQ SDGR Thu, Aug 25, 2022 28.97 29.03 28.33 28.88
1009 NASDAQ SDGR Wed, Aug 24, 2022 28.06 28.82 27.83 28.48
1008 NASDAQ SDGR Tue, Aug 23, 2022 27.95 28.83 27.78 28.19
1007 NASDAQ SDGR Mon, Aug 22, 2022 27.61 28.24 27.41 27.85
1006 NASDAQ SDGR Fri, Aug 19, 2022 28.08 28.35 27.53 27.88
1005 NASDAQ SDGR Thu, Aug 18, 2022 28.61 28.70 27.50 28.55
1004 NASDAQ SDGR Wed, Aug 17, 2022 29.64 29.65 28.33 28.60
1003 NASDAQ SDGR Tue, Aug 16, 2022 31.33 31.33 29.51 30.04
1002 NASDAQ SDGR Mon, Aug 15, 2022 31.34 31.85 30.58 31.58
1001 NASDAQ SDGR Fri, Aug 12, 2022 31.28 31.77 30.91 31.55
1000 NASDAQ SDGR Thu, Aug 11, 2022 33.45 35.24 31.05 31.19
999 NASDAQ SDGR Wed, Aug 10, 2022 32.49 33.24 31.84 33.07
998 NASDAQ SDGR Tue, Aug 9, 2022 32.68 32.68 31.03 31.44
997 NASDAQ SDGR Mon, Aug 8, 2022 34.34 34.43 32.72 32.81
996 NASDAQ SDGR Fri, Aug 5, 2022 33.41 33.79 29.90 33.58
995 NASDAQ SDGR Thu, Aug 4, 2022 33.27 34.72 33.20 34.71
994 NASDAQ SDGR Wed, Aug 3, 2022 32.00 33.19 31.61 33.07
993 NASDAQ SDGR Tue, Aug 2, 2022 30.48 31.90 30.32 31.45
992 NASDAQ SDGR Mon, Aug 1, 2022 31.07 31.86 30.51 30.87
991 NASDAQ SDGR Fri, Jul 29, 2022 31.97 32.48 31.26 31.30
990 NASDAQ SDGR Thu, Jul 28, 2022 32.02 32.70 31.25 32.14
989 NASDAQ SDGR Wed, Jul 27, 2022 31.95 32.43 31.51 32.17
988 NASDAQ SDGR Tue, Jul 26, 2022 31.78 32.13 30.82 31.50
987 NASDAQ SDGR Mon, Jul 25, 2022 31.57 31.74 30.40 31.54
986 NASDAQ SDGR Fri, Jul 22, 2022 33.38 33.46 30.97 31.49
985 NASDAQ SDGR Thu, Jul 21, 2022 32.73 33.93 32.48 33.31
984 NASDAQ SDGR Wed, Jul 20, 2022 32.00 33.41 32.00 32.67
983 NASDAQ SDGR Tue, Jul 19, 2022 31.04 31.94 30.52 31.88
982 NASDAQ SDGR Mon, Jul 18, 2022 32.37 32.66 30.35 30.52
981 NASDAQ SDGR Fri, Jul 15, 2022 32.17 32.34 30.97 32.05
980 NASDAQ SDGR Thu, Jul 14, 2022 31.45 32.02 30.48 31.57
979 NASDAQ SDGR Wed, Jul 13, 2022 30.18 32.12 30.01 31.45
978 NASDAQ SDGR Tue, Jul 12, 2022 30.88 31.35 30.05 31.18
977 NASDAQ SDGR Mon, Jul 11, 2022 31.85 32.00 30.27 30.76
976 NASDAQ SDGR Fri, Jul 8, 2022 31.65 32.78 31.43 32.02
975 NASDAQ SDGR Thu, Jul 7, 2022 29.87 32.37 29.77 32.35
974 NASDAQ SDGR Wed, Jul 6, 2022 30.80 31.39 29.77 30.00
973 NASDAQ SDGR Tue, Jul 5, 2022 28.46 30.75 27.09 30.71
972 NASDAQ SDGR Fri, Jul 1, 2022 26.45 27.86 26.45 27.74
971 NASDAQ SDGR Thu, Jun 30, 2022 27.11 27.26 26.05 26.41
970 NASDAQ SDGR Wed, Jun 29, 2022 27.87 27.87 26.70 27.55
969 NASDAQ SDGR Tue, Jun 28, 2022 29.06 29.61 27.79 27.87
968 NASDAQ SDGR Mon, Jun 27, 2022 30.02 30.26 28.86 29.04
967 NASDAQ SDGR Fri, Jun 24, 2022 29.75 30.74 29.04 30.41
966 NASDAQ SDGR Thu, Jun 23, 2022 27.56 29.59 27.56 29.45
965 NASDAQ SDGR Wed, Jun 22, 2022 25.22 27.94 25.20 27.37
964 NASDAQ SDGR Tue, Jun 21, 2022 25.56 26.13 25.46 25.59
963 NASDAQ SDGR Fri, Jun 17, 2022 24.04 25.51 24.04 25.09
962 NASDAQ SDGR Thu, Jun 16, 2022 23.60 24.03 23.06 23.81
961 NASDAQ SDGR Wed, Jun 15, 2022 22.50 25.17 22.40 24.51
960 NASDAQ SDGR Tue, Jun 14, 2022 23.29 23.50 22.32 22.67
959 NASDAQ SDGR Mon, Jun 13, 2022 23.97 24.36 22.95 23.13
958 NASDAQ SDGR Fri, Jun 10, 2022 25.96 26.57 25.07 25.12
957 NASDAQ SDGR Thu, Jun 9, 2022 27.19 27.39 26.51 26.60
956 NASDAQ SDGR Wed, Jun 8, 2022 26.53 27.62 26.36 27.43
955 NASDAQ SDGR Tue, Jun 7, 2022 24.90 26.41 24.52 26.38
954 NASDAQ SDGR Mon, Jun 6, 2022 26.88 27.17 25.14 25.25
953 NASDAQ SDGR Fri, Jun 3, 2022 26.22 26.60 25.67 26.48
952 NASDAQ SDGR Thu, Jun 2, 2022 25.52 26.90 25.45 26.62
951 NASDAQ SDGR Wed, Jun 1, 2022 26.06 26.51 25.13 25.52
950 NASDAQ SDGR Tue, May 31, 2022 26.32 26.63 25.24 25.84
949 NASDAQ SDGR Fri, May 27, 2022 25.54 26.90 25.32 26.50
948 NASDAQ SDGR Thu, May 26, 2022 24.86 25.93 24.62 25.17
947 NASDAQ SDGR Wed, May 25, 2022 24.00 25.00 23.99 24.86
946 NASDAQ SDGR Tue, May 24, 2022 24.18 24.53 23.69 24.09
945 NASDAQ SDGR Mon, May 23, 2022 24.79 25.00 23.60 24.67
944 NASDAQ SDGR Fri, May 20, 2022 25.07 25.34 23.53 24.75
943 NASDAQ SDGR Thu, May 19, 2022 23.50 25.10 23.32 24.72
942 NASDAQ SDGR Wed, May 18, 2022 24.24 24.77 23.16 23.46
941 NASDAQ SDGR Tue, May 17, 2022 24.69 24.97 23.56 24.77
940 NASDAQ SDGR Mon, May 16, 2022 24.48 24.90 23.76 23.84
939 NASDAQ SDGR Fri, May 13, 2022 23.05 24.84 23.01 24.57
938 NASDAQ SDGR Thu, May 12, 2022 20.88 23.56 20.71 22.49
937 NASDAQ SDGR Wed, May 11, 2022 22.99 24.12 21.01 21.39
936 NASDAQ SDGR Tue, May 10, 2022 24.16 24.89 22.09 23.29
935 NASDAQ SDGR Mon, May 9, 2022 23.92 24.75 22.80 23.36
934 NASDAQ SDGR Fri, May 6, 2022 24.50 25.54 22.39 25.03
933 NASDAQ SDGR Thu, May 5, 2022 26.07 26.87 24.46 24.67
932 NASDAQ SDGR Wed, May 4, 2022 25.95 27.17 24.47 26.88
931 NASDAQ SDGR Tue, May 3, 2022 26.25 26.94 25.39 26.10
930 NASDAQ SDGR Mon, May 2, 2022 24.77 26.28 24.38 26.27
929 NASDAQ SDGR Fri, Apr 29, 2022 25.01 26.25 24.57 24.72
928 NASDAQ SDGR Thu, Apr 28, 2022 25.48 25.58 23.89 25.35
927 NASDAQ SDGR Wed, Apr 27, 2022 25.57 26.43 24.93 25.23
926 NASDAQ SDGR Tue, Apr 26, 2022 27.30 27.40 25.54 25.68
925 NASDAQ SDGR Mon, Apr 25, 2022 26.61 27.60 26.25 27.54
924 NASDAQ SDGR Fri, Apr 22, 2022 27.59 28.33 26.37 26.92
923 NASDAQ SDGR Thu, Apr 21, 2022 29.83 30.54 27.50 27.66
922 NASDAQ SDGR Wed, Apr 20, 2022 29.44 29.70 28.10 29.23
921 NASDAQ SDGR Tue, Apr 19, 2022 28.64 30.14 28.41 29.35
920 NASDAQ SDGR Mon, Apr 18, 2022 29.65 30.34 28.42 28.70
919 NASDAQ SDGR Thu, Apr 14, 2022 31.55 31.62 29.54 29.82
918 NASDAQ SDGR Wed, Apr 13, 2022 31.32 32.45 31.07 31.55
917 NASDAQ SDGR Tue, Apr 12, 2022 32.05 33.58 30.95 31.30
916 NASDAQ SDGR Mon, Apr 11, 2022 31.19 31.68 30.09 31.18
915 NASDAQ SDGR Fri, Apr 8, 2022 32.50 32.76 31.27 31.44
914 NASDAQ SDGR Thu, Apr 7, 2022 33.11 33.81 32.04 32.82
913 NASDAQ SDGR Wed, Apr 6, 2022 32.71 33.64 31.46 33.21
912 NASDAQ SDGR Tue, Apr 5, 2022 35.83 36.16 33.04 33.47
911 NASDAQ SDGR Mon, Apr 4, 2022 35.77 36.33 35.22 35.90
910 NASDAQ SDGR Fri, Apr 1, 2022 34.29 36.00 34.29 35.59
909 NASDAQ SDGR Thu, Mar 31, 2022 34.28 34.65 33.57 34.12
908 NASDAQ SDGR Wed, Mar 30, 2022 35.80 36.20 34.16 34.36
907 NASDAQ SDGR Tue, Mar 29, 2022 34.32 36.08 34.32 36.03
906 NASDAQ SDGR Mon, Mar 28, 2022 34.07 35.03 32.92 33.83
905 NASDAQ SDGR Fri, Mar 25, 2022 35.71 35.88 33.33 33.89
904 NASDAQ SDGR Thu, Mar 24, 2022 36.04 36.14 34.26 35.75
903 NASDAQ SDGR Wed, Mar 23, 2022 34.38 37.25 34.06 36.11
902 NASDAQ SDGR Tue, Mar 22, 2022 33.44 35.41 33.29 34.94
901 NASDAQ SDGR Mon, Mar 21, 2022 34.30 34.70 32.85 33.50
900 NASDAQ SDGR Fri, Mar 18, 2022 32.75 34.86 32.37 34.59
899 NASDAQ SDGR Thu, Mar 17, 2022 31.99 33.33 31.38 33.17
898 NASDAQ SDGR Wed, Mar 16, 2022 29.47 32.32 29.47 32.26
897 NASDAQ SDGR Tue, Mar 15, 2022 27.71 28.88 27.20 28.81
896 NASDAQ SDGR Mon, Mar 14, 2022 28.20 28.97 26.94 27.34
895 NASDAQ SDGR Fri, Mar 11, 2022 31.48 31.56 28.66 28.80
894 NASDAQ SDGR Thu, Mar 10, 2022 30.95 31.50 29.87 31.08
893 NASDAQ SDGR Wed, Mar 9, 2022 31.22 32.89 30.71 31.94
892 NASDAQ SDGR Tue, Mar 8, 2022 30.31 31.86 29.16 30.40
891 NASDAQ SDGR Mon, Mar 7, 2022 32.45 32.93 30.47 30.69
890 NASDAQ SDGR Fri, Mar 4, 2022 33.47 34.50 31.90 32.28
889 NASDAQ SDGR Thu, Mar 3, 2022 35.32 35.58 33.15 33.58
888 NASDAQ SDGR Wed, Mar 2, 2022 36.00 36.12 34.02 35.52
887 NASDAQ SDGR Tue, Mar 1, 2022 35.46 37.14 34.57 36.12
886 NASDAQ SDGR Mon, Feb 28, 2022 31.94 35.20 31.78 34.76
885 NASDAQ SDGR Fri, Feb 25, 2022 29.42 34.25 29.40 32.64
884 NASDAQ SDGR Thu, Feb 24, 2022 23.44 27.50 23.14 27.40
883 NASDAQ SDGR Wed, Feb 23, 2022 26.50 26.69 24.63 24.84
882 NASDAQ SDGR Tue, Feb 22, 2022 25.43 26.74 25.32 26.22
881 NASDAQ SDGR Fri, Feb 18, 2022 26.71 27.16 25.61 25.74
880 NASDAQ SDGR Thu, Feb 17, 2022 27.84 28.47 26.81 26.93
879 NASDAQ SDGR Wed, Feb 16, 2022 28.00 28.10 26.72 28.03
878 NASDAQ SDGR Tue, Feb 15, 2022 27.76 28.38 27.59 28.20
877 NASDAQ SDGR Mon, Feb 14, 2022 27.68 28.37 26.91 26.99
876 NASDAQ SDGR Fri, Feb 11, 2022 27.58 28.60 27.26 27.63
875 NASDAQ SDGR Thu, Feb 10, 2022 27.23 28.96 27.05 27.58
874 NASDAQ SDGR Wed, Feb 9, 2022 27.39 28.21 27.20 27.76
873 NASDAQ SDGR Tue, Feb 8, 2022 26.49 27.08 26.16 26.93
872 NASDAQ SDGR Mon, Feb 7, 2022 26.50 28.02 26.50 26.87
871 NASDAQ SDGR Fri, Feb 4, 2022 26.50 26.84 25.60 26.38
870 NASDAQ SDGR Thu, Feb 3, 2022 27.36 27.99 26.41 26.56
869 NASDAQ SDGR Wed, Feb 2, 2022 29.53 29.74 28.01 28.07
868 NASDAQ SDGR Tue, Feb 1, 2022 28.48 29.74 28.03 29.57
867 NASDAQ SDGR Mon, Jan 31, 2022 26.36 28.45 26.35 28.35
866 NASDAQ SDGR Fri, Jan 28, 2022 25.44 26.47 24.37 26.22
865 NASDAQ SDGR Thu, Jan 27, 2022 27.10 27.28 25.28 25.49
864 NASDAQ SDGR Wed, Jan 26, 2022 28.40 28.86 26.42 26.64
863 NASDAQ SDGR Tue, Jan 25, 2022 27.31 27.95 26.36 27.59
862 NASDAQ SDGR Mon, Jan 24, 2022 26.12 28.29 25.15 27.97
861 NASDAQ SDGR Fri, Jan 21, 2022 26.83 27.97 26.26 27.08
860 NASDAQ SDGR Thu, Jan 20, 2022 28.18 29.64 27.21 27.38
859 NASDAQ SDGR Wed, Jan 19, 2022 29.14 30.22 27.79 27.85
858 NASDAQ SDGR Tue, Jan 18, 2022 30.44 30.44 28.65 28.79
857 NASDAQ SDGR Fri, Jan 14, 2022 28.96 30.87 28.48 30.69
856 NASDAQ SDGR Thu, Jan 13, 2022 31.31 32.08 29.56 29.68
855 NASDAQ SDGR Wed, Jan 12, 2022 33.40 34.13 31.21 31.33
854 NASDAQ SDGR Tue, Jan 11, 2022 32.08 33.08 31.87 32.98
853 NASDAQ SDGR Mon, Jan 10, 2022 31.22 32.13 30.28 32.08
852 NASDAQ SDGR Fri, Jan 7, 2022 31.32 33.16 31.20 31.93
851 NASDAQ SDGR Thu, Jan 6, 2022 31.93 32.70 30.56 31.42
850 NASDAQ SDGR Wed, Jan 5, 2022 33.74 34.22 31.88 32.13
849 NASDAQ SDGR Tue, Jan 4, 2022 35.14 35.40 33.11 34.03
848 NASDAQ SDGR Mon, Jan 3, 2022 35.03 35.93 34.00 35.47
847 NASDAQ SDGR Fri, Dec 31, 2021 34.46 35.87 34.40 34.83
846 NASDAQ SDGR Thu, Dec 30, 2021 32.98 35.63 32.98 34.39
845 NASDAQ SDGR Wed, Dec 29, 2021 33.97 33.99 32.70 33.38
844 NASDAQ SDGR Tue, Dec 28, 2021 35.15 36.11 33.83 33.96
843 NASDAQ SDGR Mon, Dec 27, 2021 35.90 35.90 34.19 35.02
842 NASDAQ SDGR Thu, Dec 23, 2021 35.46 36.45 34.57 35.90
841 NASDAQ SDGR Wed, Dec 22, 2021 36.58 36.90 35.31 35.43
840 NASDAQ SDGR Tue, Dec 21, 2021 36.96 37.27 35.89 36.69
839 NASDAQ SDGR Mon, Dec 20, 2021 37.35 38.22 36.21 36.86
838 NASDAQ SDGR Fri, Dec 17, 2021 35.01 38.40 34.12 38.19
837 NASDAQ SDGR Thu, Dec 16, 2021 37.62 37.97 34.74 35.04
836 NASDAQ SDGR Wed, Dec 15, 2021 35.34 37.90 33.88 36.91
835 NASDAQ SDGR Tue, Dec 14, 2021 36.16 36.82 34.82 35.32
834 NASDAQ SDGR Mon, Dec 13, 2021 36.89 37.11 35.55 36.63
833 NASDAQ SDGR Fri, Dec 10, 2021 38.80 39.75 36.58 36.83
832 NASDAQ SDGR Thu, Dec 9, 2021 40.61 41.23 38.02 38.53
831 NASDAQ SDGR Wed, Dec 8, 2021 39.02 41.89 38.00 41.12
830 NASDAQ SDGR Tue, Dec 7, 2021 37.00 39.74 37.00 38.77
829 NASDAQ SDGR Mon, Dec 6, 2021 36.01 36.57 34.48 36.18
828 NASDAQ SDGR Fri, Dec 3, 2021 38.30 38.40 35.23 36.33
827 NASDAQ SDGR Thu, Dec 2, 2021 37.09 38.68 36.91 38.23
826 NASDAQ SDGR Wed, Dec 1, 2021 39.72 40.35 37.08 37.15
825 NASDAQ SDGR Tue, Nov 30, 2021 38.98 40.09 37.91 39.18
824 NASDAQ SDGR Mon, Nov 29, 2021 40.34 40.64 38.40 39.01
823 NASDAQ SDGR Fri, Nov 26, 2021 38.94 40.54 38.80 39.54
822 NASDAQ SDGR Wed, Nov 24, 2021 38.05 40.33 37.53 39.31
821 NASDAQ SDGR Tue, Nov 23, 2021 38.27 38.75 36.93 38.26
820 NASDAQ SDGR Mon, Nov 22, 2021 40.90 40.94 38.22 38.33
819 NASDAQ SDGR Fri, Nov 19, 2021 41.25 42.09 39.85 40.80
818 NASDAQ SDGR Thu, Nov 18, 2021 44.50 44.53 41.26 41.66
817 NASDAQ SDGR Wed, Nov 17, 2021 45.52 46.74 43.97 44.45
816 NASDAQ SDGR Tue, Nov 16, 2021 45.35 45.59 44.23 45.55
815 NASDAQ SDGR Mon, Nov 15, 2021 48.16 48.57 45.35 45.45
814 NASDAQ SDGR Fri, Nov 12, 2021 45.65 47.95 45.02 47.11
813 NASDAQ SDGR Thu, Nov 11, 2021 47.07 48.44 44.00 45.16
812 NASDAQ SDGR Wed, Nov 10, 2021 52.53 54.06 51.10 51.16
811 NASDAQ SDGR Tue, Nov 9, 2021 55.80 55.80 53.50 53.84
810 NASDAQ SDGR Mon, Nov 8, 2021 57.24 57.51 55.72 56.00
809 NASDAQ SDGR Fri, Nov 5, 2021 59.35 59.65 56.36 57.28
808 NASDAQ SDGR Thu, Nov 4, 2021 59.54 59.87 57.92 58.92
807 NASDAQ SDGR Wed, Nov 3, 2021 57.77 59.87 56.92 59.25
806 NASDAQ SDGR Tue, Nov 2, 2021 56.69 58.43 55.60 57.81
805 NASDAQ SDGR Mon, Nov 1, 2021 54.74 57.86 54.60 57.33
804 NASDAQ SDGR Fri, Oct 29, 2021 54.85 55.50 54.52 54.58
803 NASDAQ SDGR Thu, Oct 28, 2021 53.87 55.51 53.77 55.12
802 NASDAQ SDGR Wed, Oct 27, 2021 54.91 55.08 52.36 53.73
801 NASDAQ SDGR Tue, Oct 26, 2021 54.61 56.08 54.56 54.77
800 NASDAQ SDGR Mon, Oct 25, 2021 52.79 55.34 52.79 54.88
799 NASDAQ SDGR Fri, Oct 22, 2021 55.98 55.98 52.26 52.67
798 NASDAQ SDGR Thu, Oct 21, 2021 56.19 56.87 55.63 56.00
797 NASDAQ SDGR Wed, Oct 20, 2021 55.84 56.34 55.21 55.98
796 NASDAQ SDGR Tue, Oct 19, 2021 53.62 56.35 53.62 55.71
795 NASDAQ SDGR Mon, Oct 18, 2021 55.00 55.15 53.17 53.24
794 NASDAQ SDGR Fri, Oct 15, 2021 55.75 55.75 54.37 55.36
793 NASDAQ SDGR Thu, Oct 14, 2021 54.60 56.00 54.50 55.01
792 NASDAQ SDGR Wed, Oct 13, 2021 52.59 54.50 52.06 54.00
791 NASDAQ SDGR Tue, Oct 12, 2021 51.37 52.28 51.05 51.37
790 NASDAQ SDGR Mon, Oct 11, 2021 50.00 52.27 49.69 50.95
789 NASDAQ SDGR Fri, Oct 8, 2021 51.70 51.76 50.11 50.20
788 NASDAQ SDGR Thu, Oct 7, 2021 51.31 52.68 51.26 51.69
787 NASDAQ SDGR Wed, Oct 6, 2021 51.37 52.66 50.89 51.09
786 NASDAQ SDGR Tue, Oct 5, 2021 51.98 53.39 51.22 52.29
785 NASDAQ SDGR Mon, Oct 4, 2021 53.50 54.00 51.09 51.90
784 NASDAQ SDGR Fri, Oct 1, 2021 54.90 54.90 53.34 53.99
783 NASDAQ SDGR Thu, Sep 30, 2021 55.09 55.80 54.54 54.68
782 NASDAQ SDGR Wed, Sep 29, 2021 55.95 56.24 54.29 54.64
781 NASDAQ SDGR Tue, Sep 28, 2021 58.05 58.05 55.39 55.59
780 NASDAQ SDGR Mon, Sep 27, 2021 57.64 59.20 56.43 58.89
779 NASDAQ SDGR Fri, Sep 24, 2021 59.82 60.39 57.83 57.95
778 NASDAQ SDGR Thu, Sep 23, 2021 60.45 60.81 59.73 60.51
777 NASDAQ SDGR Wed, Sep 22, 2021 60.70 61.00 59.61 60.24
776 NASDAQ SDGR Tue, Sep 21, 2021 58.95 60.83 58.80 60.33
775 NASDAQ SDGR Mon, Sep 20, 2021 60.70 61.36 57.40 58.58
774 NASDAQ SDGR Fri, Sep 17, 2021 61.74 62.56 60.92 62.42
773 NASDAQ SDGR Thu, Sep 16, 2021 60.32 61.86 60.27 61.15
772 NASDAQ SDGR Wed, Sep 15, 2021 61.13 61.40 59.85 60.97
771 NASDAQ SDGR Tue, Sep 14, 2021 62.48 62.92 60.88 61.52
770 NASDAQ SDGR Mon, Sep 13, 2021 62.63 63.08 60.52 62.45
769 NASDAQ SDGR Fri, Sep 10, 2021 63.81 64.00 62.26 62.76
768 NASDAQ SDGR Thu, Sep 9, 2021 62.81 64.20 62.51 63.13
767 NASDAQ SDGR Wed, Sep 8, 2021 62.87 63.78 61.54 63.03
766 NASDAQ SDGR Tue, Sep 7, 2021 65.74 65.75 62.77 62.87
765 NASDAQ SDGR Fri, Sep 3, 2021 65.00 66.49 64.00 65.25
764 NASDAQ SDGR Thu, Sep 2, 2021 63.50 65.95 62.90 64.62
763 NASDAQ SDGR Wed, Sep 1, 2021 62.17 64.82 61.71 62.73
762 NASDAQ SDGR Tue, Aug 31, 2021 58.70 59.85 58.65 59.69
761 NASDAQ SDGR Mon, Aug 30, 2021 58.76 59.97 58.28 58.71
760 NASDAQ SDGR Fri, Aug 27, 2021 56.26 58.75 56.01 58.61
759 NASDAQ SDGR Thu, Aug 26, 2021 58.50 59.13 55.75 55.82
758 NASDAQ SDGR Wed, Aug 25, 2021 59.76 59.76 58.28 58.77
757 NASDAQ SDGR Tue, Aug 24, 2021 58.17 59.37 57.31 59.24
756 NASDAQ SDGR Mon, Aug 23, 2021 55.26 57.70 55.11 57.63
755 NASDAQ SDGR Fri, Aug 20, 2021 53.55 55.17 53.35 54.64
754 NASDAQ SDGR Thu, Aug 19, 2021 54.68 55.10 53.55 53.75
753 NASDAQ SDGR Wed, Aug 18, 2021 56.62 56.74 54.60 54.78
752 NASDAQ SDGR Tue, Aug 17, 2021 56.59 56.61 54.42 55.25
751 NASDAQ SDGR Mon, Aug 16, 2021 59.10 59.25 56.75 57.40
750 NASDAQ SDGR Fri, Aug 13, 2021 59.69 60.28 58.66 59.66
749 NASDAQ SDGR Thu, Aug 12, 2021 58.67 60.50 57.13 59.37
748 NASDAQ SDGR Wed, Aug 11, 2021 64.71 64.71 62.13 62.85
747 NASDAQ SDGR Tue, Aug 10, 2021 66.58 66.58 63.05 64.11
746 NASDAQ SDGR Mon, Aug 9, 2021 65.02 66.75 64.70 66.00
745 NASDAQ SDGR Fri, Aug 6, 2021 69.77 69.91 64.24 64.56
744 NASDAQ SDGR Thu, Aug 5, 2021 68.00 70.04 67.91 69.00
743 NASDAQ SDGR Wed, Aug 4, 2021 65.95 69.08 65.95 68.43
742 NASDAQ SDGR Tue, Aug 3, 2021 67.62 67.82 65.59 66.40
741 NASDAQ SDGR Mon, Aug 2, 2021 68.01 69.41 66.71 67.96
740 NASDAQ SDGR Fri, Jul 30, 2021 67.62 69.26 67.37 67.67
739 NASDAQ SDGR Thu, Jul 29, 2021 70.50 70.86 68.18 68.33
738 NASDAQ SDGR Wed, Jul 28, 2021 67.47 71.22 67.47 70.12
737 NASDAQ SDGR Tue, Jul 27, 2021 67.84 67.89 65.29 67.02
736 NASDAQ SDGR Mon, Jul 26, 2021 69.21 70.00 67.23 68.24
735 NASDAQ SDGR Fri, Jul 23, 2021 70.11 70.56 68.03 69.88
734 NASDAQ SDGR Thu, Jul 22, 2021 71.16 71.89 69.21 70.08
733 NASDAQ SDGR Wed, Jul 21, 2021 69.93 71.35 68.95 71.26
732 NASDAQ SDGR Tue, Jul 20, 2021 68.76 70.23 67.37 69.65
731 NASDAQ SDGR Mon, Jul 19, 2021 65.66 69.60 65.33 68.56
730 NASDAQ SDGR Fri, Jul 16, 2021 67.93 68.38 65.50 67.18
729 NASDAQ SDGR Thu, Jul 15, 2021 66.69 67.59 65.20 67.46
728 NASDAQ SDGR Wed, Jul 14, 2021 69.92 70.01 66.95 67.28
727 NASDAQ SDGR Tue, Jul 13, 2021 73.06 73.80 69.10 69.19
726 NASDAQ SDGR Mon, Jul 12, 2021 76.28 76.81 73.74 74.07
725 NASDAQ SDGR Fri, Jul 9, 2021 74.76 76.20 74.41 76.18
724 NASDAQ SDGR Thu, Jul 8, 2021 70.53 76.40 70.00 75.47
723 NASDAQ SDGR Wed, Jul 7, 2021 75.76 75.98 71.77 72.58
722 NASDAQ SDGR Tue, Jul 6, 2021 75.72 76.45 74.06 75.51
721 NASDAQ SDGR Fri, Jul 2, 2021 76.53 77.39 74.62 75.85
720 NASDAQ SDGR Thu, Jul 1, 2021 76.00 77.53 75.01 76.55
719 NASDAQ SDGR Wed, Jun 30, 2021 77.27 77.29 75.52 75.61
718 NASDAQ SDGR Tue, Jun 29, 2021 78.50 79.60 77.08 77.69
717 NASDAQ SDGR Mon, Jun 28, 2021 78.98 79.75 77.56 78.80
716 NASDAQ SDGR Fri, Jun 25, 2021 78.81 79.71 76.43 77.64
715 NASDAQ SDGR Thu, Jun 24, 2021 77.22 79.00 77.22 78.46
714 NASDAQ SDGR Wed, Jun 23, 2021 76.72 77.97 76.11 76.87
713 NASDAQ SDGR Tue, Jun 22, 2021 74.16 77.27 74.01 76.84
712 NASDAQ SDGR Mon, Jun 21, 2021 74.01 76.12 71.75 75.06
711 NASDAQ SDGR Fri, Jun 18, 2021 74.90 76.14 73.10 74.01
710 NASDAQ SDGR Thu, Jun 17, 2021 73.44 76.87 73.00 76.08
709 NASDAQ SDGR Wed, Jun 16, 2021 73.60 75.49 72.60 74.49
708 NASDAQ SDGR Tue, Jun 15, 2021 75.86 75.86 72.65 74.60
707 NASDAQ SDGR Mon, Jun 14, 2021 77.60 78.77 76.15 76.34
706 NASDAQ SDGR Fri, Jun 11, 2021 76.74 77.99 76.29 77.51
705 NASDAQ SDGR Thu, Jun 10, 2021 74.77 76.97 74.07 76.41
704 NASDAQ SDGR Wed, Jun 9, 2021 75.60 76.60 75.08 75.15
703 NASDAQ SDGR Tue, Jun 8, 2021 75.54 76.34 72.98 75.16
702 NASDAQ SDGR Mon, Jun 7, 2021 72.10 75.28 71.51 74.66
701 NASDAQ SDGR Fri, Jun 4, 2021 71.05 72.26 70.32 71.84
700 NASDAQ SDGR Thu, Jun 3, 2021 70.91 71.50 68.66 70.89
699 NASDAQ SDGR Wed, Jun 2, 2021 70.83 73.99 70.59 71.70
698 NASDAQ SDGR Tue, Jun 1, 2021 70.79 71.78 68.71 71.52
697 NASDAQ SDGR Fri, May 28, 2021 71.52 73.33 70.00 70.18
696 NASDAQ SDGR Thu, May 27, 2021 70.54 71.41 68.55 71.20
695 NASDAQ SDGR Wed, May 26, 2021 68.51 70.97 67.80 70.84
694 NASDAQ SDGR Tue, May 25, 2021 66.63 69.09 66.33 68.41
693 NASDAQ SDGR Mon, May 24, 2021 64.73 66.14 63.85 65.36
692 NASDAQ SDGR Fri, May 21, 2021 65.26 65.80 63.68 64.07
691 NASDAQ SDGR Thu, May 20, 2021 63.42 65.25 62.50 64.47
690 NASDAQ SDGR Wed, May 19, 2021 61.34 63.88 61.04 63.38
689 NASDAQ SDGR Tue, May 18, 2021 61.76 65.38 61.30 63.41
688 NASDAQ SDGR Mon, May 17, 2021 61.19 61.68 59.00 61.45
687 NASDAQ SDGR Fri, May 14, 2021 59.79 61.50 57.82 61.24
686 NASDAQ SDGR Thu, May 13, 2021 60.33 62.46 57.32 59.02
685 NASDAQ SDGR Wed, May 12, 2021 61.01 62.50 58.93 59.68
684 NASDAQ SDGR Tue, May 11, 2021 59.48 63.16 57.50 61.74
683 NASDAQ SDGR Mon, May 10, 2021 67.46 67.56 63.36 64.01
682 NASDAQ SDGR Fri, May 7, 2021 68.09 71.55 67.87 68.37
681 NASDAQ SDGR Thu, May 6, 2021 69.36 69.93 65.33 67.20
680 NASDAQ SDGR Wed, May 5, 2021 71.17 71.46 67.94 68.82
679 NASDAQ SDGR Tue, May 4, 2021 72.80 73.00 68.16 70.23
678 NASDAQ SDGR Mon, May 3, 2021 76.27 77.09 73.25 74.18
677 NASDAQ SDGR Fri, Apr 30, 2021 74.52 78.47 74.02 76.24
676 NASDAQ SDGR Thu, Apr 29, 2021 77.80 77.88 73.51 76.13
675 NASDAQ SDGR Wed, Apr 28, 2021 75.98 77.40 74.81 76.76
674 NASDAQ SDGR Tue, Apr 27, 2021 77.99 78.72 76.42 77.11
673 NASDAQ SDGR Mon, Apr 26, 2021 76.42 77.46 75.00 77.34
672 NASDAQ SDGR Fri, Apr 23, 2021 73.08 76.58 73.08 75.68
671 NASDAQ SDGR Thu, Apr 22, 2021 73.79 75.37 72.21 73.26
670 NASDAQ SDGR Wed, Apr 21, 2021 69.77 72.91 68.66 72.43
669 NASDAQ SDGR Tue, Apr 20, 2021 72.82 72.82 69.26 70.03
668 NASDAQ SDGR Mon, Apr 19, 2021 76.52 77.24 72.30 72.52
667 NASDAQ SDGR Fri, Apr 16, 2021 78.30 78.56 76.35 77.90
666 NASDAQ SDGR Thu, Apr 15, 2021 79.00 79.07 77.26 78.36
665 NASDAQ SDGR Wed, Apr 14, 2021 76.02 79.95 76.02 78.15
664 NASDAQ SDGR Tue, Apr 13, 2021 74.50 76.47 73.35 75.53
663 NASDAQ SDGR Mon, Apr 12, 2021 73.51 75.64 71.55 73.88
662 NASDAQ SDGR Fri, Apr 9, 2021 76.76 77.02 72.77 73.90
661 NASDAQ SDGR Thu, Apr 8, 2021 76.76 77.85 75.50 76.92
660 NASDAQ SDGR Wed, Apr 7, 2021 78.50 79.00 74.43 75.30
659 NASDAQ SDGR Tue, Apr 6, 2021 77.91 80.65 77.77 78.57
658 NASDAQ SDGR Mon, Apr 5, 2021 80.19 80.97 76.17 77.51
657 NASDAQ SDGR Thu, Apr 1, 2021 78.34 81.49 78.05 78.53
656 NASDAQ SDGR Wed, Mar 31, 2021 73.25 77.29 73.23 76.29
655 NASDAQ SDGR Tue, Mar 30, 2021 70.57 72.49 68.06 71.90
654 NASDAQ SDGR Mon, Mar 29, 2021 73.49 74.25 70.20 71.33
653 NASDAQ SDGR Fri, Mar 26, 2021 70.10 71.94 68.77 71.48
652 NASDAQ SDGR Thu, Mar 25, 2021 64.99 69.69 64.57 69.43
651 NASDAQ SDGR Wed, Mar 24, 2021 72.41 72.83 67.00 67.01
650 NASDAQ SDGR Tue, Mar 23, 2021 79.00 79.00 70.31 70.99
649 NASDAQ SDGR Mon, Mar 22, 2021 80.55 83.65 79.35 81.28
648 NASDAQ SDGR Fri, Mar 19, 2021 76.81 80.56 76.63 80.06
647 NASDAQ SDGR Thu, Mar 18, 2021 79.10 79.86 75.56 76.29
646 NASDAQ SDGR Wed, Mar 17, 2021 77.50 81.99 76.59 81.25
645 NASDAQ SDGR Tue, Mar 16, 2021 80.66 82.00 77.45 79.48
644 NASDAQ SDGR Mon, Mar 15, 2021 81.21 81.40 77.34 79.90
643 NASDAQ SDGR Fri, Mar 12, 2021 79.50 81.66 77.19 80.87
642 NASDAQ SDGR Thu, Mar 11, 2021 76.00 82.01 75.29 81.75
641 NASDAQ SDGR Wed, Mar 10, 2021 73.00 74.73 71.40 72.28
640 NASDAQ SDGR Tue, Mar 9, 2021 67.21 70.72 67.21 69.74
639 NASDAQ SDGR Mon, Mar 8, 2021 69.51 70.05 64.00 64.61
638 NASDAQ SDGR Fri, Mar 5, 2021 74.96 75.80 62.56 69.54
637 NASDAQ SDGR Thu, Mar 4, 2021 72.04 80.64 69.03 72.59
636 NASDAQ SDGR Wed, Mar 3, 2021 106.55 107.80 99.00 99.14
635 NASDAQ SDGR Tue, Mar 2, 2021 112.79 114.10 106.47 106.73
634 NASDAQ SDGR Mon, Mar 1, 2021 106.57 114.00 104.27 113.09
633 NASDAQ SDGR Fri, Feb 26, 2021 104.00 105.81 99.20 102.48
632 NASDAQ SDGR Thu, Feb 25, 2021 111.40 115.26 103.83 104.50
631 NASDAQ SDGR Wed, Feb 24, 2021 109.70 115.99 106.68 111.02
630 NASDAQ SDGR Tue, Feb 23, 2021 106.70 109.42 100.03 108.87
629 NASDAQ SDGR Mon, Feb 22, 2021 111.22 117.00 108.20 112.38
628 NASDAQ SDGR Fri, Feb 19, 2021 102.00 107.51 101.50 105.03
627 NASDAQ SDGR Thu, Feb 18, 2021 103.00 103.20 99.10 101.09
626 NASDAQ SDGR Wed, Feb 17, 2021 109.61 110.40 102.56 105.00
625 NASDAQ SDGR Tue, Feb 16, 2021 111.10 113.37 109.33 110.89
624 NASDAQ SDGR Fri, Feb 12, 2021 108.49 110.33 107.51 110.18
623 NASDAQ SDGR Thu, Feb 11, 2021 106.07 110.81 104.81 108.70
622 NASDAQ SDGR Wed, Feb 10, 2021 105.46 106.80 101.00 104.51
621 NASDAQ SDGR Tue, Feb 9, 2021 104.81 108.17 104.77 105.46
620 NASDAQ SDGR Mon, Feb 8, 2021 100.00 104.75 99.63 104.49
619 NASDAQ SDGR Fri, Feb 5, 2021 99.80 100.20 97.16 99.63
618 NASDAQ SDGR Thu, Feb 4, 2021 98.49 100.67 97.26 99.33
617 NASDAQ SDGR Wed, Feb 3, 2021 94.84 97.77 92.14 97.51
616 NASDAQ SDGR Tue, Feb 2, 2021 93.99 95.21 90.30 94.19
615 NASDAQ SDGR Mon, Feb 1, 2021 91.20 94.06 91.02 92.23
614 NASDAQ SDGR Fri, Jan 29, 2021 89.50 91.15 86.24 90.33
613 NASDAQ SDGR Thu, Jan 28, 2021 84.65 89.99 84.00 89.86
612 NASDAQ SDGR Wed, Jan 27, 2021 92.99 93.00 82.81 84.01
611 NASDAQ SDGR Tue, Jan 26, 2021 96.40 100.75 93.40 93.45
610 NASDAQ SDGR Mon, Jan 25, 2021 96.37 99.20 93.53 96.16
609 NASDAQ SDGR Fri, Jan 22, 2021 93.40 95.79 93.40 95.70
608 NASDAQ SDGR Thu, Jan 21, 2021 97.58 98.50 93.09 94.61
607 NASDAQ SDGR Wed, Jan 20, 2021 95.08 98.39 93.77 96.57
606 NASDAQ SDGR Tue, Jan 19, 2021 91.94 95.70 91.71 94.36
605 NASDAQ SDGR Fri, Jan 15, 2021 92.20 94.50 87.61 90.89
604 NASDAQ SDGR Thu, Jan 14, 2021 87.85 94.42 87.75 92.85
603 NASDAQ SDGR Wed, Jan 13, 2021 89.86 91.00 87.91 88.50
602 NASDAQ SDGR Tue, Jan 12, 2021 87.75 89.67 87.20 89.55
601 NASDAQ SDGR Mon, Jan 11, 2021 87.99 89.90 86.65 87.49
600 NASDAQ SDGR Fri, Jan 8, 2021 85.30 89.17 83.89 88.91
599 NASDAQ SDGR Thu, Jan 7, 2021 80.55 86.90 80.30 85.31
598 NASDAQ SDGR Wed, Jan 6, 2021 82.50 83.08 78.52 79.67
597 NASDAQ SDGR Tue, Jan 5, 2021 79.48 82.83 77.80 82.66
596 NASDAQ SDGR Mon, Jan 4, 2021 79.60 80.00 77.22 79.48
595 NASDAQ SDGR Thu, Dec 31, 2020 82.00 82.23 79.01 79.18
594 NASDAQ SDGR Wed, Dec 30, 2020 82.06 83.39 80.92 81.84
593 NASDAQ SDGR Tue, Dec 29, 2020 82.00 82.77 75.70 79.42
592 NASDAQ SDGR Mon, Dec 28, 2020 84.59 84.85 82.00 82.06
591 NASDAQ SDGR Thu, Dec 24, 2020 85.28 86.38 82.27 83.95
590 NASDAQ SDGR Wed, Dec 23, 2020 83.24 86.37 82.00 84.40
589 NASDAQ SDGR Tue, Dec 22, 2020 83.45 85.68 81.75 83.41
588 NASDAQ SDGR Mon, Dec 21, 2020 77.70 83.14 77.10 82.71
587 NASDAQ SDGR Fri, Dec 18, 2020 79.19 81.31 78.12 79.86
586 NASDAQ SDGR Thu, Dec 17, 2020 77.48 79.07 74.92 78.35
585 NASDAQ SDGR Wed, Dec 16, 2020 74.30 77.86 73.46 77.48
584 NASDAQ SDGR Tue, Dec 15, 2020 72.03 74.30 71.68 74.26
583 NASDAQ SDGR Mon, Dec 14, 2020 72.97 75.23 71.50 72.03
582 NASDAQ SDGR Fri, Dec 11, 2020 67.15 74.45 67.00 71.81
581 NASDAQ SDGR Thu, Dec 10, 2020 65.00 68.30 64.50 67.93
580 NASDAQ SDGR Wed, Dec 9, 2020 66.63 69.57 65.83 66.21
579 NASDAQ SDGR Tue, Dec 8, 2020 67.47 67.50 63.80 67.24
578 NASDAQ SDGR Mon, Dec 7, 2020 66.65 69.42 66.10 67.99
577 NASDAQ SDGR Fri, Dec 4, 2020 65.11 66.49 62.68 66.19
576 NASDAQ SDGR Thu, Dec 3, 2020 66.08 66.69 64.34 64.69
575 NASDAQ SDGR Wed, Dec 2, 2020 66.23 66.94 63.96 65.44
574 NASDAQ SDGR Tue, Dec 1, 2020 70.28 71.11 66.78 67.79
573 NASDAQ SDGR Mon, Nov 30, 2020 70.30 70.60 66.70 69.58
572 NASDAQ SDGR Fri, Nov 27, 2020 65.00 70.56 65.00 69.60
571 NASDAQ SDGR Wed, Nov 25, 2020 66.00 66.78 63.17 63.60
570 NASDAQ SDGR Tue, Nov 24, 2020 67.85 69.10 65.13 66.18
569 NASDAQ SDGR Mon, Nov 23, 2020 64.86 69.48 63.59 67.65
568 NASDAQ SDGR Fri, Nov 20, 2020 58.67 62.90 58.15 60.60
567 NASDAQ SDGR Thu, Nov 19, 2020 57.46 60.20 57.10 58.57
566 NASDAQ SDGR Wed, Nov 18, 2020 59.46 59.93 56.00 57.75
565 NASDAQ SDGR Tue, Nov 17, 2020 60.69 61.39 58.54 59.54
564 NASDAQ SDGR Mon, Nov 16, 2020 56.80 59.53 56.16 58.79
563 NASDAQ SDGR Fri, Nov 13, 2020 53.57 58.09 53.57 57.81
562 NASDAQ SDGR Thu, Nov 12, 2020 53.20 55.97 52.34 52.69
561 NASDAQ SDGR Wed, Nov 11, 2020 50.81 51.54 49.06 51.43
560 NASDAQ SDGR Tue, Nov 10, 2020 53.12 53.30 49.28 50.44
559 NASDAQ SDGR Mon, Nov 9, 2020 54.75 56.89 52.96 53.38
558 NASDAQ SDGR Fri, Nov 6, 2020 53.20 54.57 51.32 52.95
557 NASDAQ SDGR Thu, Nov 5, 2020 52.00 54.72 50.81 54.03
556 NASDAQ SDGR Wed, Nov 4, 2020 48.99 51.39 48.74 50.29
555 NASDAQ SDGR Tue, Nov 3, 2020 49.51 50.23 48.00 48.06
554 NASDAQ SDGR Mon, Nov 2, 2020 49.23 49.99 48.30 48.79
553 NASDAQ SDGR Fri, Oct 30, 2020 51.70 51.74 47.59 48.78
552 NASDAQ SDGR Thu, Oct 29, 2020 55.00 55.25 51.44 52.09
551 NASDAQ SDGR Wed, Oct 28, 2020 57.94 58.32 54.10 54.20
550 NASDAQ SDGR Tue, Oct 27, 2020 58.47 59.70 57.79 59.63
549 NASDAQ SDGR Mon, Oct 26, 2020 59.79 61.86 57.31 58.01
548 NASDAQ SDGR Fri, Oct 23, 2020 58.60 60.64 58.40 60.61
547 NASDAQ SDGR Thu, Oct 22, 2020 55.72 58.85 55.51 58.49
546 NASDAQ SDGR Wed, Oct 21, 2020 55.98 57.00 54.55 55.84
545 NASDAQ SDGR Tue, Oct 20, 2020 57.53 57.90 55.45 55.67
544 NASDAQ SDGR Mon, Oct 19, 2020 58.22 58.55 56.04 57.21
543 NASDAQ SDGR Fri, Oct 16, 2020 56.51 58.62 56.00 57.94
542 NASDAQ SDGR Thu, Oct 15, 2020 55.80 56.81 54.71 55.87
541 NASDAQ SDGR Wed, Oct 14, 2020 59.10 60.75 56.51 56.57
540 NASDAQ SDGR Tue, Oct 13, 2020 61.85 61.89 58.36 58.95
539 NASDAQ SDGR Mon, Oct 12, 2020 58.48 62.26 58.03 62.25
538 NASDAQ SDGR Fri, Oct 9, 2020 54.45 57.10 54.30 56.72
537 NASDAQ SDGR Thu, Oct 8, 2020 54.40 55.55 52.75 53.86
536 NASDAQ SDGR Wed, Oct 7, 2020 54.91 55.37 52.60 53.97
535 NASDAQ SDGR Tue, Oct 6, 2020 54.24 56.81 53.87 54.57
534 NASDAQ SDGR Mon, Oct 5, 2020 51.67 54.54 51.67 53.87
533 NASDAQ SDGR Fri, Oct 2, 2020 50.18 53.97 50.00 51.34
532 NASDAQ SDGR Thu, Oct 1, 2020 47.92 51.89 47.50 51.71
531 NASDAQ SDGR Wed, Sep 30, 2020 47.81 49.84 46.95 47.51
530 NASDAQ SDGR Tue, Sep 29, 2020 48.90 49.09 47.21 47.55
529 NASDAQ SDGR Mon, Sep 28, 2020 50.02 50.30 47.15 49.00
528 NASDAQ SDGR Fri, Sep 25, 2020 47.68 49.98 46.63 49.16
527 NASDAQ SDGR Thu, Sep 24, 2020 49.07 49.30 46.27 46.87
526 NASDAQ SDGR Wed, Sep 23, 2020 51.65 51.73 49.10 49.57
525 NASDAQ SDGR Tue, Sep 22, 2020 54.49 54.80 50.65 51.13
524 NASDAQ SDGR Mon, Sep 21, 2020 54.70 55.67 51.60 54.49
523 NASDAQ SDGR Fri, Sep 18, 2020 52.80 56.58 52.37 56.05
522 NASDAQ SDGR Thu, Sep 17, 2020 51.13 52.37 50.80 51.68
521 NASDAQ SDGR Wed, Sep 16, 2020 52.94 54.10 52.29 52.34
520 NASDAQ SDGR Tue, Sep 15, 2020 56.37 56.44 52.74 53.01
519 NASDAQ SDGR Mon, Sep 14, 2020 54.35 57.23 54.31 55.98
518 NASDAQ SDGR Fri, Sep 11, 2020 54.49 55.84 53.45 53.96
517 NASDAQ SDGR Thu, Sep 10, 2020 54.00 58.79 53.50 53.71
516 NASDAQ SDGR Wed, Sep 9, 2020 52.94 54.70 52.20 53.97
515 NASDAQ SDGR Tue, Sep 8, 2020 52.10 54.06 51.10 52.10
514 NASDAQ SDGR Fri, Sep 4, 2020 56.01 57.26 50.04 53.70
513 NASDAQ SDGR Thu, Sep 3, 2020 61.30 61.36 56.36 56.71
512 NASDAQ SDGR Wed, Sep 2, 2020 61.33 62.44 59.01 62.02
511 NASDAQ SDGR Tue, Sep 1, 2020 59.36 61.30 57.52 60.79
510 NASDAQ SDGR Mon, Aug 31, 2020 60.39 61.80 59.26 60.46
509 NASDAQ SDGR Fri, Aug 28, 2020 63.30 63.75 60.51 61.69
508 NASDAQ SDGR Thu, Aug 27, 2020 64.84 65.24 62.61 63.43
507 NASDAQ SDGR Wed, Aug 26, 2020 64.13 66.11 62.76 64.78
506 NASDAQ SDGR Tue, Aug 25, 2020 63.46 65.50 61.60 64.64
505 NASDAQ SDGR Mon, Aug 24, 2020 69.29 70.00 62.78 63.76
504 NASDAQ SDGR Fri, Aug 21, 2020 67.34 70.35 66.91 68.68
503 NASDAQ SDGR Thu, Aug 20, 2020 67.38 68.08 66.40 67.09
502 NASDAQ SDGR Wed, Aug 19, 2020 68.01 68.58 66.12 67.39
501 NASDAQ SDGR Tue, Aug 18, 2020 68.81 69.56 66.44 68.63
500 NASDAQ SDGR Mon, Aug 17, 2020 69.59 70.09 67.40 67.62
499 NASDAQ SDGR Fri, Aug 14, 2020 72.65 73.48 69.28 69.45
498 NASDAQ SDGR Thu, Aug 13, 2020 67.57 77.45 67.00 73.07
497 NASDAQ SDGR Wed, Aug 12, 2020 68.06 68.82 64.32 66.87
496 NASDAQ SDGR Tue, Aug 11, 2020 70.75 71.77 66.41 69.39
495 NASDAQ SDGR Mon, Aug 10, 2020 71.07 75.55 70.20 74.26
494 NASDAQ SDGR Fri, Aug 7, 2020 72.05 73.50 69.60 71.17
493 NASDAQ SDGR Thu, Aug 6, 2020 76.00 76.25 71.70 71.98
492 NASDAQ SDGR Wed, Aug 5, 2020 73.15 76.58 72.62 76.00
491 NASDAQ SDGR Tue, Aug 4, 2020 73.49 76.63 71.56 72.61
490 NASDAQ SDGR Mon, Aug 3, 2020 71.03 74.56 68.88 73.77
489 NASDAQ SDGR Fri, Jul 31, 2020 76.34 76.92 70.06 72.38
488 NASDAQ SDGR Thu, Jul 30, 2020 76.30 79.00 75.00 75.87
487 NASDAQ SDGR Wed, Jul 29, 2020 75.36 77.49 73.34 77.21
486 NASDAQ SDGR Tue, Jul 28, 2020 79.66 79.75 73.82 74.09
485 NASDAQ SDGR Mon, Jul 27, 2020 77.00 79.90 76.14 77.34
484 NASDAQ SDGR Fri, Jul 24, 2020 78.80 78.86 74.10 76.27
483 NASDAQ SDGR Thu, Jul 23, 2020 87.32 88.51 80.91 81.98
482 NASDAQ SDGR Wed, Jul 22, 2020 83.28 87.32 81.55 87.15
481 NASDAQ SDGR Tue, Jul 21, 2020 87.96 89.20 83.50 83.61
480 NASDAQ SDGR Mon, Jul 20, 2020 85.05 88.50 84.62 87.55
479 NASDAQ SDGR Fri, Jul 17, 2020 80.00 85.75 79.94 84.63
478 NASDAQ SDGR Thu, Jul 16, 2020 82.94 83.00 77.29 79.00
477 NASDAQ SDGR Wed, Jul 15, 2020 84.01 84.94 80.30 84.21
476 NASDAQ SDGR Tue, Jul 14, 2020 88.23 89.81 81.19 82.63
475 NASDAQ SDGR Mon, Jul 13, 2020 96.98 97.46 87.12 87.77
474 NASDAQ SDGR Fri, Jul 10, 2020 93.59 97.90 91.34 92.36
473 NASDAQ SDGR Thu, Jul 9, 2020 90.01 94.64 90.00 93.46
472 NASDAQ SDGR Wed, Jul 8, 2020 89.05 91.41 87.21 88.88
471 NASDAQ SDGR Tue, Jul 7, 2020 93.52 94.00 86.30 87.09
470 NASDAQ SDGR Mon, Jul 6, 2020 96.81 99.50 92.82 93.22
469 NASDAQ SDGR Thu, Jul 2, 2020 97.00 97.73 92.65 92.82
468 NASDAQ SDGR Wed, Jul 1, 2020 93.00 95.30 89.43 93.00
467 NASDAQ SDGR Tue, Jun 30, 2020 87.69 91.99 86.10 91.57
466 NASDAQ SDGR Mon, Jun 29, 2020 86.97 87.65 83.56 86.00
465 NASDAQ SDGR Fri, Jun 26, 2020 91.00 92.02 83.60 84.64
464 NASDAQ SDGR Thu, Jun 25, 2020 82.78 88.15 78.60 87.49
463 NASDAQ SDGR Wed, Jun 24, 2020 79.51 84.21 77.51 81.29
462 NASDAQ SDGR Tue, Jun 23, 2020 77.77 82.38 77.00 80.22
461 NASDAQ SDGR Mon, Jun 22, 2020 76.50 77.00 72.15 75.65
460 NASDAQ SDGR Fri, Jun 19, 2020 76.70 78.89 72.45 75.06
459 NASDAQ SDGR Thu, Jun 18, 2020 72.77 75.90 72.06 75.42
458 NASDAQ SDGR Wed, Jun 17, 2020 68.00 76.94 67.33 71.63
457 NASDAQ SDGR Tue, Jun 16, 2020 69.14 70.50 65.36 67.41
456 NASDAQ SDGR Mon, Jun 15, 2020 59.99 68.77 59.62 67.41
455 NASDAQ SDGR Fri, Jun 12, 2020 62.71 64.45 59.50 60.51
454 NASDAQ SDGR Thu, Jun 11, 2020 65.00 66.20 59.35 59.84
453 NASDAQ SDGR Wed, Jun 10, 2020 68.51 68.95 66.61 67.17
452 NASDAQ SDGR Tue, Jun 9, 2020 64.98 70.22 63.81 68.59
451 NASDAQ SDGR Mon, Jun 8, 2020 64.50 65.30 62.51 65.06
450 NASDAQ SDGR Fri, Jun 5, 2020 64.69 66.58 63.24 63.59
449 NASDAQ SDGR Thu, Jun 4, 2020 67.62 69.63 63.63 63.81
448 NASDAQ SDGR Wed, Jun 3, 2020 69.51 70.47 67.16 68.74
447 NASDAQ SDGR Tue, Jun 2, 2020 71.38 71.93 67.77 69.57
446 NASDAQ SDGR Mon, Jun 1, 2020 68.70 71.85 68.01 69.60
445 NASDAQ SDGR Fri, May 29, 2020 62.32 68.63 62.01 68.45
444 NASDAQ SDGR Thu, May 28, 2020 65.00 66.67 62.03 62.24
443 NASDAQ SDGR Wed, May 27, 2020 70.20 70.20 60.00 65.25
442 NASDAQ SDGR Tue, May 26, 2020 74.05 75.60 66.98 69.06
441 NASDAQ SDGR Fri, May 22, 2020 65.58 71.80 65.58 69.17
440 NASDAQ SDGR Thu, May 21, 2020 65.80 69.20 63.73 65.33
439 NASDAQ SDGR Wed, May 20, 2020 67.78 72.49 63.33 64.71
438 NASDAQ SDGR Tue, May 19, 2020 58.55 67.50 58.55 66.48
437 NASDAQ SDGR Mon, May 18, 2020 58.65 60.86 57.11 59.05
436 NASDAQ SDGR Fri, May 15, 2020 53.15 57.90 52.92 57.00
435 NASDAQ SDGR Thu, May 14, 2020 52.71 55.44 50.51 54.00
434 NASDAQ SDGR Wed, May 13, 2020 54.60 61.93 49.40 55.47
433 NASDAQ SDGR Tue, May 12, 2020 55.75 61.00 53.00 58.73
432 NASDAQ SDGR Mon, May 11, 2020 48.90 57.37 48.90 54.90
431 NASDAQ SDGR Fri, May 8, 2020 50.95 51.98 48.05 48.82
430 NASDAQ SDGR Thu, May 7, 2020 48.76 51.27 48.45 50.00
429 NASDAQ SDGR Wed, May 6, 2020 48.46 49.25 47.72 47.89
428 NASDAQ SDGR Tue, May 5, 2020 48.84 49.99 47.25 48.25
427 NASDAQ SDGR Mon, May 4, 2020 46.89 49.15 46.51 48.36
426 NASDAQ SDGR Fri, May 1, 2020 45.26 47.84 45.05 46.72
425 NASDAQ SDGR Thu, Apr 30, 2020 49.38 49.94 45.58 46.40
424 NASDAQ SDGR Wed, Apr 29, 2020 50.61 51.51 49.35 49.69
423 NASDAQ SDGR Tue, Apr 28, 2020 50.39 52.96 47.06 49.43
422 NASDAQ SDGR Mon, Apr 27, 2020 52.22 52.43 48.60 49.68
421 NASDAQ SDGR Fri, Apr 24, 2020 45.67 51.97 44.26 51.62
420 NASDAQ SDGR Thu, Apr 23, 2020 46.44 47.90 44.58 45.32
419 NASDAQ SDGR Wed, Apr 22, 2020 44.97 47.00 43.75 46.27
418 NASDAQ SDGR Tue, Apr 21, 2020 47.02 49.00 40.88 44.50
417 NASDAQ SDGR Mon, Apr 20, 2020 40.20 48.48 40.12 48.48
416 NASDAQ SDGR Fri, Apr 17, 2020 41.46 41.69 39.30 40.51
415 NASDAQ SDGR Thu, Apr 16, 2020 37.90 40.84 37.81 40.84
414 NASDAQ SDGR Wed, Apr 15, 2020 38.77 39.64 35.80 36.12
413 NASDAQ SDGR Tue, Apr 14, 2020 41.77 43.80 38.65 39.19
412 NASDAQ SDGR Mon, Apr 13, 2020 40.92 41.52 39.62 41.03
411 NASDAQ SDGR Thu, Apr 9, 2020 40.80 41.60 38.50 41.30
410 NASDAQ SDGR Wed, Apr 8, 2020 39.19 41.90 38.78 40.40
409 NASDAQ SDGR Tue, Apr 7, 2020 40.16 40.55 38.50 39.07
408 NASDAQ SDGR Mon, Apr 6, 2020 40.62 41.50 38.80 39.79
407 NASDAQ SDGR Fri, Apr 3, 2020 37.95 40.21 37.59 40.12
406 NASDAQ SDGR Thu, Apr 2, 2020 39.40 40.89 37.50 37.95
405 NASDAQ SDGR Wed, Apr 1, 2020 41.43 43.70 39.08 39.39
404 NASDAQ SDGR Tue, Mar 31, 2020 42.60 46.44 40.61 43.12
403 NASDAQ SDGR Mon, Mar 30, 2020 40.40 42.36 40.09 42.18
402 NASDAQ SDGR Fri, Mar 27, 2020 39.88 42.80 39.18 40.23
401 NASDAQ SDGR Thu, Mar 26, 2020 39.25 42.35 38.64 41.25
400 NASDAQ SDGR Wed, Mar 25, 2020 41.37 41.69 38.01 38.90
399 NASDAQ SDGR Tue, Mar 24, 2020 44.30 45.30 40.26 41.29
398 NASDAQ SDGR Mon, Mar 23, 2020 39.20 44.71 38.26 42.78
397 NASDAQ SDGR Fri, Mar 20, 2020 34.42 39.69 33.36 38.55
396 NASDAQ SDGR Thu, Mar 19, 2020 28.96 34.49 28.51 33.44
395 NASDAQ SDGR Wed, Mar 18, 2020 29.10 33.63 27.68 28.96
394 NASDAQ SDGR Tue, Mar 17, 2020 31.01 31.57 27.04 30.37
393 NASDAQ SDGR Mon, Mar 16, 2020 32.45 32.50 30.01 30.38
392 NASDAQ SDGR Fri, Mar 13, 2020 39.75 40.49 34.53 35.58
391 NASDAQ SDGR Thu, Mar 12, 2020 38.49 43.75 35.00 37.31
390 NASDAQ SDGR Wed, Mar 11, 2020 33.29 37.03 32.02 35.52
389 NASDAQ SDGR Tue, Mar 10, 2020 39.38 39.89 32.10 35.03
388 NASDAQ SDGR Mon, Mar 9, 2020 38.58 41.41 37.18 37.25
387 NASDAQ SDGR Fri, Mar 6, 2020 39.90 43.66 39.20 43.32
386 NASDAQ SDGR Thu, Mar 5, 2020 41.89 43.98 40.51 41.17
385 NASDAQ SDGR Wed, Mar 4, 2020 41.97 43.77 39.51 43.00
384 NASDAQ SDGR Tue, Mar 3, 2020 44.55 45.68 39.06 39.51
383 NASDAQ SDGR Mon, Mar 2, 2020 48.23 49.77 43.00 44.75
382 NASDAQ SDGR Fri, Feb 28, 2020 43.52 47.49 42.50 46.38
381 NASDAQ SDGR Thu, Feb 27, 2020 39.00 51.12 38.00 43.43
380 NASDAQ SDGR Wed, Feb 26, 2020 45.95 47.55 40.06 42.39
379 NASDAQ SDGR Tue, Feb 25, 2020 54.10 54.50 43.16 43.59
378 NASDAQ SDGR Mon, Feb 24, 2020 45.00 56.65 44.00 52.99
377 NASDAQ SDGR Fri, Feb 21, 2020 51.55 54.83 45.00 50.00
376 NASDAQ SDGR Thu, Feb 20, 2020 36.40 48.73 32.84 47.62
375 NASDAQ SDGR Wed, Feb 19, 2020 32.28 36.41 32.28 35.72
374 NASDAQ SDGR Tue, Feb 18, 2020 27.17 32.16 27.00 31.90
373 NASDAQ SDGR Fri, Feb 14, 2020 26.61 27.10 26.24 26.90
372 NASDAQ SDGR Thu, Feb 13, 2020 27.08 27.55 26.06 26.60
371 NASDAQ SDGR Wed, Feb 12, 2020 27.33 28.22 26.66 27.13
370 NASDAQ SDGR Tue, Feb 11, 2020 28.75 29.52 26.65 26.79
369 NASDAQ SDGR Mon, Feb 10, 2020 32.38 33.45 28.11 28.94
368 NASDAQ SDGR Fri, Feb 7, 2020 30.45 34.15 29.31 31.92
367 NASDAQ SDGR Thu, Feb 6, 2020 26.00 31.40 25.50 28.64
366 NASDAQ SDGR Thu, Dec 5, 2013 0.69 0.74 0.69 0.70
365 NASDAQ SDGR Tue, Dec 3, 2013 0.65 0.69 0.65 0.65
364 NASDAQ SDGR Mon, Dec 2, 2013 0.67 0.67 0.65 0.67
363 NASDAQ SDGR Fri, Nov 29, 2013 0.62 0.67 0.62 0.65
362 NASDAQ SDGR Wed, Nov 27, 2013 0.59 0.65 0.56 0.65
361 NASDAQ SDGR Tue, Nov 26, 2013 0.50 0.60 0.46 0.60
360 NASDAQ SDGR Mon, Nov 25, 2013 0.45 0.45 0.45 0.45
359 NASDAQ SDGR Fri, Nov 22, 2013 0.45 0.45 0.44 0.45
358 NASDAQ SDGR Thu, Nov 21, 2013 0.41 0.45 0.41 0.45
357 NASDAQ SDGR Wed, Nov 20, 2013 0.40 0.40 0.40 0.40
356 NASDAQ SDGR Mon, Nov 18, 2013 0.40 0.40 0.40 0.40
355 NASDAQ SDGR Fri, Nov 15, 2013 0.40 0.40 0.40 0.40
354 NASDAQ SDGR Thu, Nov 14, 2013 0.35 0.38 0.35 0.38
353 NASDAQ SDGR Fri, Nov 8, 2013 0.41 0.41 0.38 0.38
352 NASDAQ SDGR Thu, Nov 7, 2013 0.42 0.42 0.40 0.40
351 NASDAQ SDGR Wed, Nov 6, 2013 0.40 0.40 0.40 0.40
350 NASDAQ SDGR Fri, Nov 1, 2013 0.43 0.44 0.43 0.44
349 NASDAQ SDGR Thu, Oct 31, 2013 0.34 0.35 0.32 0.34
348 NASDAQ SDGR Mon, Oct 28, 2013 0.43 0.43 0.43 0.43
347 NASDAQ SDGR Fri, Oct 25, 2013 0.43 0.43 0.41 0.42
346 NASDAQ SDGR Thu, Oct 24, 2013 0.33 0.44 0.33 0.44
345 NASDAQ SDGR Mon, Oct 21, 2013 0.49 0.49 0.40 0.42
344 NASDAQ SDGR Fri, Oct 18, 2013 0.48 0.49 0.33 0.49
343 NASDAQ SDGR Mon, Oct 14, 2013 0.48 0.48 0.48 0.48
342 NASDAQ SDGR Fri, Oct 11, 2013 0.49 0.49 0.49 0.49
341 NASDAQ SDGR Wed, Oct 9, 2013 0.49 0.49 0.49 0.49
340 NASDAQ SDGR Tue, Oct 8, 2013 0.43 0.49 0.43 0.49
339 NASDAQ SDGR Mon, Oct 7, 2013 0.48 0.48 0.48 0.48
338 NASDAQ SDGR Fri, Oct 4, 2013 0.39 0.49 0.39 0.49
337 NASDAQ SDGR Wed, Oct 2, 2013 0.32 0.32 0.32 0.32
336 NASDAQ SDGR Tue, Oct 1, 2013 0.45 0.45 0.45 0.45
335 NASDAQ SDGR Fri, Sep 27, 2013 0.45 0.46 0.45 0.46
334 NASDAQ SDGR Tue, Sep 24, 2013 0.43 0.45 0.43 0.45
333 NASDAQ SDGR Fri, Sep 20, 2013 0.44 0.44 0.44 0.44
332 NASDAQ SDGR Wed, Sep 18, 2013 0.38 0.42 0.38 0.39
331 NASDAQ SDGR Tue, Sep 17, 2013 0.38 0.38 0.38 0.38
330 NASDAQ SDGR Mon, Sep 16, 2013 0.39 0.39 0.39 0.39
329 NASDAQ SDGR Mon, Sep 9, 2013 0.35 0.50 0.35 0.50
328 NASDAQ SDGR Wed, Sep 4, 2013 0.39 0.39 0.39 0.39
327 NASDAQ SDGR Tue, Sep 3, 2013 0.39 0.39 0.39 0.39
326 NASDAQ SDGR Thu, Aug 29, 2013 0.35 0.41 0.35 0.41
325 NASDAQ SDGR Wed, Aug 28, 2013 0.41 0.41 0.41 0.41
324 NASDAQ SDGR Tue, Aug 27, 2013 0.41 0.41 0.41 0.41
323 NASDAQ SDGR Wed, Aug 21, 2013 0.39 0.39 0.39 0.39
322 NASDAQ SDGR Fri, Aug 16, 2013 0.44 0.44 0.44 0.44
321 NASDAQ SDGR Tue, Jul 30, 2013 0.45 0.45 0.45 0.45
320 NASDAQ SDGR Wed, Jul 17, 2013 0.51 0.51 0.51 0.51
319 NASDAQ SDGR Mon, Jul 15, 2013 0.26 0.49 0.26 0.49
318 NASDAQ SDGR Fri, Jul 12, 2013 0.49 0.49 0.49 0.49
317 NASDAQ SDGR Thu, Jul 11, 2013 0.50 0.50 0.50 0.50
316 NASDAQ SDGR Wed, Jul 10, 2013 0.50 0.50 0.50 0.50
315 NASDAQ SDGR Mon, Jul 1, 2013 0.54 0.54 0.51 0.51
314 NASDAQ SDGR Thu, Jun 27, 2013 0.51 0.54 0.45 0.54
313 NASDAQ SDGR Wed, Jun 26, 2013 0.51 0.56 0.51 0.56
312 NASDAQ SDGR Tue, Jun 25, 2013 0.25 0.51 0.25 0.45
311 NASDAQ SDGR Mon, Jun 24, 2013 0.55 0.55 0.50 0.50
310 NASDAQ SDGR Fri, Jun 21, 2013 0.53 0.53 0.51 0.53
309 NASDAQ SDGR Thu, Jun 20, 2013 0.51 0.58 0.46 0.49
308 NASDAQ SDGR Wed, Jun 19, 2013 0.38 0.50 0.38 0.41
307 NASDAQ SDGR Mon, Jun 17, 2013 0.51 0.51 0.51 0.51
306 NASDAQ SDGR Fri, Jun 14, 2013 0.50 0.51 0.48 0.51
305 NASDAQ SDGR Wed, Jun 12, 2013 0.53 0.59 0.50 0.50
304 NASDAQ SDGR Tue, Jun 11, 2013 0.58 0.59 0.55 0.55
303 NASDAQ SDGR Mon, Jun 10, 2013 0.58 0.58 0.58 0.58
302 NASDAQ SDGR Fri, Jun 7, 2013 0.55 0.55 0.55 0.55
301 NASDAQ SDGR Thu, Jun 6, 2013 0.55 0.55 0.55 0.55
300 NASDAQ SDGR Wed, Jun 5, 2013 0.55 0.58 0.53 0.58
299 NASDAQ SDGR Tue, Jun 4, 2013 0.50 0.55 0.50 0.55
298 NASDAQ SDGR Mon, Jun 3, 2013 0.53 0.55 0.50 0.50
297 NASDAQ SDGR Fri, May 31, 2013 0.53 0.54 0.45 0.54
296 NASDAQ SDGR Thu, May 30, 2013 0.55 0.55 0.49 0.54
295 NASDAQ SDGR Wed, May 29, 2013 0.40 0.47 0.40 0.47
294 NASDAQ SDGR Tue, May 28, 2013 0.54 0.54 0.40 0.40
293 NASDAQ SDGR Fri, May 24, 2013 0.46 0.55 0.45 0.53
292 NASDAQ SDGR Thu, May 23, 2013 0.37 0.37 0.37 0.37
291 NASDAQ SDGR Wed, May 22, 2013 0.39 0.45 0.39 0.45
290 NASDAQ SDGR Tue, May 21, 2013 0.39 0.40 0.35 0.39
289 NASDAQ SDGR Mon, May 20, 2013 0.36 0.42 0.36 0.41
288 NASDAQ SDGR Fri, May 17, 2013 0.36 0.36 0.36 0.36
287 NASDAQ SDGR Thu, May 16, 2013 0.40 0.41 0.37 0.41
286 NASDAQ SDGR Tue, May 14, 2013 0.41 0.47 0.39 0.47
285 NASDAQ SDGR Mon, May 13, 2013 0.39 0.40 0.39 0.40
284 NASDAQ SDGR Fri, May 10, 2013 0.34 0.39 0.34 0.39
283 NASDAQ SDGR Thu, May 9, 2013 0.35 0.40 0.35 0.40
282 NASDAQ SDGR Wed, May 8, 2013 0.35 0.41 0.35 0.41
281 NASDAQ SDGR Tue, May 7, 2013 0.36 0.39 0.36 0.39
280 NASDAQ SDGR Thu, May 2, 2013 0.40 0.41 0.40 0.41
279 NASDAQ SDGR Wed, May 1, 2013 0.39 0.39 0.39 0.39
278 NASDAQ SDGR Tue, Apr 30, 2013 0.34 0.40 0.34 0.40
277 NASDAQ SDGR Mon, Apr 29, 2013 0.49 0.49 0.49 0.49
276 NASDAQ SDGR Fri, Apr 26, 2013 0.32 0.49 0.32 0.49
275 NASDAQ SDGR Thu, Apr 25, 2013 0.28 0.32 0.28 0.32
274 NASDAQ SDGR Wed, Apr 24, 2013 0.32 0.32 0.32 0.32
273 NASDAQ SDGR Tue, Apr 23, 2013 0.30 0.30 0.30 0.30
272 NASDAQ SDGR Fri, Apr 19, 2013 0.32 0.32 0.27 0.30
271 NASDAQ SDGR Wed, Apr 17, 2013 0.30 0.32 0.25 0.32
270 NASDAQ SDGR Tue, Apr 16, 2013 0.30 0.30 0.30 0.30
269 NASDAQ SDGR Mon, Apr 15, 2013 0.30 0.30 0.25 0.30
268 NASDAQ SDGR Fri, Apr 12, 2013 0.28 0.30 0.27 0.28
267 NASDAQ SDGR Thu, Apr 11, 2013 0.23 0.24 0.23 0.24
266 NASDAQ SDGR Wed, Apr 10, 2013 0.34 0.34 0.34 0.34
265 NASDAQ SDGR Tue, Apr 9, 2013 0.23 0.28 0.23 0.28
264 NASDAQ SDGR Mon, Apr 8, 2013 0.23 0.23 0.23 0.23
263 NASDAQ SDGR Fri, Apr 5, 2013 0.19 0.23 0.19 0.23
262 NASDAQ SDGR Thu, Apr 4, 2013 0.23 0.23 0.19 0.19
261 NASDAQ SDGR Wed, Apr 3, 2013 0.34 0.39 0.20 0.20
260 NASDAQ SDGR Tue, Apr 2, 2013 0.34 0.40 0.34 0.40
259 NASDAQ SDGR Mon, Apr 1, 2013 0.42 0.42 0.42 0.42
258 NASDAQ SDGR Thu, Mar 28, 2013 0.42 0.42 0.42 0.42
257 NASDAQ SDGR Wed, Mar 27, 2013 0.42 0.42 0.42 0.42
256 NASDAQ SDGR Mon, Mar 25, 2013 0.42 0.42 0.42 0.42
255 NASDAQ SDGR Fri, Mar 22, 2013 0.35 0.40 0.35 0.40
254 NASDAQ SDGR Thu, Mar 21, 2013 0.40 0.40 0.40 0.40
253 NASDAQ SDGR Wed, Mar 20, 2013 0.40 0.40 0.40 0.40
252 NASDAQ SDGR Mon, Mar 18, 2013 0.40 0.40 0.40 0.40
251 NASDAQ SDGR Fri, Mar 15, 2013 0.35 0.38 0.35 0.38
250 NASDAQ SDGR Thu, Mar 14, 2013 0.47 0.47 0.31 0.31
249 NASDAQ SDGR Tue, Mar 12, 2013 0.51 0.51 0.30 0.30
248 NASDAQ SDGR Mon, Mar 11, 2013 0.49 0.49 0.49 0.49
247 NASDAQ SDGR Fri, Mar 8, 2013 0.49 0.49 0.40 0.40
246 NASDAQ SDGR Thu, Mar 7, 2013 0.46 0.47 0.40 0.40
245 NASDAQ SDGR Wed, Mar 6, 2013 0.20 0.48 0.20 0.48
244 NASDAQ SDGR Tue, Mar 5, 2013 0.51 0.51 0.51 0.51
243 NASDAQ SDGR Mon, Mar 4, 2013 0.51 0.51 0.51 0.51
242 NASDAQ SDGR Fri, Mar 1, 2013 0.20 0.30 0.20 0.30
241 NASDAQ SDGR Thu, Feb 28, 2013 0.29 0.30 0.29 0.30
240 NASDAQ SDGR Tue, Feb 26, 2013 0.20 0.25 0.20 0.20
239 NASDAQ SDGR Fri, Feb 22, 2013 0.18 0.20 0.18 0.20
238 NASDAQ SDGR Thu, Feb 21, 2013 0.19 0.19 0.13 0.15
237 NASDAQ SDGR Wed, Feb 20, 2013 0.19 0.19 0.15 0.15
236 NASDAQ SDGR Tue, Feb 19, 2013 0.15 0.15 0.15 0.15
235 NASDAQ SDGR Fri, Feb 15, 2013 0.19 0.19 0.19 0.19
234 NASDAQ SDGR Thu, Feb 14, 2013 0.15 0.15 0.15 0.15
233 NASDAQ SDGR Tue, Feb 12, 2013 0.19 0.19 0.13 0.19
232 NASDAQ SDGR Mon, Feb 11, 2013 0.15 0.15 0.15 0.15
231 NASDAQ SDGR Wed, Jan 30, 2013 0.19 0.19 0.19 0.19
230 NASDAQ SDGR Mon, Jan 28, 2013 0.19 0.19 0.18 0.18
229 NASDAQ SDGR Thu, Jan 17, 2013 0.19 0.19 0.19 0.19
228 NASDAQ SDGR Mon, Dec 31, 2012 0.19 0.19 0.19 0.19
227 NASDAQ SDGR Fri, Dec 28, 2012 0.19 0.19 0.19 0.19
226 NASDAQ SDGR Wed, Dec 26, 2012 0.20 0.20 0.20 0.20
225 NASDAQ SDGR Mon, Dec 24, 2012 0.11 0.11 0.11 0.11
224 NASDAQ SDGR Thu, Dec 20, 2012 0.16 0.20 0.16 0.20
223 NASDAQ SDGR Wed, Dec 19, 2012 0.14 0.14 0.14 0.14
222 NASDAQ SDGR Fri, Dec 14, 2012 0.14 0.14 0.14 0.14
221 NASDAQ SDGR Tue, Dec 11, 2012 0.14 0.14 0.14 0.14
220 NASDAQ SDGR Wed, Dec 5, 2012 0.14 0.14 0.14 0.14
219 NASDAQ SDGR Tue, Dec 4, 2012 0.11 0.13 0.11 0.13
218 NASDAQ SDGR Mon, Dec 3, 2012 0.15 0.15 0.15 0.15
217 NASDAQ SDGR Fri, Nov 30, 2012 0.15 0.15 0.15 0.15
216 NASDAQ SDGR Thu, Nov 29, 2012 0.15 0.15 0.11 0.15
215 NASDAQ SDGR Wed, Nov 28, 2012 0.15 0.15 0.15 0.15
214 NASDAQ SDGR Tue, Nov 27, 2012 0.18 0.18 0.18 0.18
213 NASDAQ SDGR Mon, Nov 26, 2012 0.15 0.17 0.15 0.17
212 NASDAQ SDGR Wed, Nov 21, 2012 0.15 0.22 0.15 0.22
211 NASDAQ SDGR Fri, Nov 16, 2012 0.22 0.22 0.22 0.22
210 NASDAQ SDGR Thu, Nov 15, 2012 0.18 0.18 0.15 0.15
209 NASDAQ SDGR Wed, Nov 14, 2012 0.26 0.26 0.26 0.26
208 NASDAQ SDGR Tue, Nov 13, 2012 0.26 0.26 0.26 0.26
207 NASDAQ SDGR Mon, Nov 12, 2012 0.26 0.26 0.20 0.20
206 NASDAQ SDGR Wed, Nov 7, 2012 0.20 0.23 0.19 0.19
205 NASDAQ SDGR Tue, Nov 6, 2012 0.20 0.20 0.20 0.20
204 NASDAQ SDGR Mon, Nov 5, 2012 0.20 0.20 0.20 0.20
203 NASDAQ SDGR Fri, Nov 2, 2012 0.30 0.30 0.20 0.20
202 NASDAQ SDGR Fri, Oct 26, 2012 0.30 0.30 0.20 0.20
201 NASDAQ SDGR Thu, Oct 25, 2012 0.24 0.24 0.20 0.20
200 NASDAQ SDGR Fri, Oct 19, 2012 0.30 0.30 0.20 0.20
199 NASDAQ SDGR Wed, Oct 17, 2012 0.15 0.15 0.15 0.15
198 NASDAQ SDGR Fri, Oct 12, 2012 0.30 0.30 0.30 0.30
197 NASDAQ SDGR Tue, Oct 9, 2012 0.30 0.30 0.20 0.20
196 NASDAQ SDGR Thu, Oct 4, 2012 0.25 0.25 0.20 0.20
195 NASDAQ SDGR Mon, Oct 1, 2012 0.15 0.20 0.15 0.20
194 NASDAQ SDGR Thu, Sep 27, 2012 0.15 0.20 0.15 0.20
193 NASDAQ SDGR Tue, Sep 25, 2012 0.30 0.30 0.20 0.20
192 NASDAQ SDGR Fri, Sep 21, 2012 0.20 0.20 0.20 0.20
191 NASDAQ SDGR Mon, Sep 17, 2012 0.20 0.20 0.20 0.20
190 NASDAQ SDGR Thu, Sep 6, 2012 0.20 0.20 0.20 0.20
189 NASDAQ SDGR Wed, Sep 5, 2012 0.16 0.16 0.16 0.16
188 NASDAQ SDGR Tue, Sep 4, 2012 0.16 0.16 0.16 0.16
187 NASDAQ SDGR Mon, Aug 27, 2012 0.16 0.20 0.16 0.20
186 NASDAQ SDGR Fri, Aug 24, 2012 0.16 0.16 0.16 0.16
185 NASDAQ SDGR Wed, Aug 22, 2012 0.20 0.20 0.15 0.16
184 NASDAQ SDGR Mon, Aug 20, 2012 0.20 0.20 0.20 0.20
183 NASDAQ SDGR Fri, Aug 17, 2012 0.20 0.20 0.20 0.20
182 NASDAQ SDGR Fri, Aug 10, 2012 0.30 0.30 0.30 0.30
181 NASDAQ SDGR Thu, Aug 9, 2012 0.15 0.15 0.15 0.15
180 NASDAQ SDGR Tue, Aug 7, 2012 0.20 0.20 0.20 0.20
179 NASDAQ SDGR Mon, Aug 6, 2012 0.39 0.39 0.20 0.20
178 NASDAQ SDGR Wed, Jul 18, 2012 0.40 0.40 0.40 0.40
177 NASDAQ SDGR Tue, Jul 17, 2012 0.15 0.25 0.15 0.25
176 NASDAQ SDGR Fri, Jul 13, 2012 0.15 0.15 0.15 0.15
175 NASDAQ SDGR Thu, Jul 12, 2012 0.17 0.20 0.13 0.20
174 NASDAQ SDGR Wed, Jul 11, 2012 0.20 0.20 0.20 0.20
173 NASDAQ SDGR Tue, Jul 10, 2012 0.20 0.20 0.20 0.20
172 NASDAQ SDGR Fri, Jul 6, 2012 0.20 0.20 0.20 0.20
171 NASDAQ SDGR Thu, Jul 5, 2012 0.20 0.20 0.15 0.15
170 NASDAQ SDGR Tue, Jul 3, 2012 0.20 0.20 0.20 0.20
169 NASDAQ SDGR Fri, Jun 29, 2012 0.20 0.20 0.15 0.20
168 NASDAQ SDGR Mon, Jun 25, 2012 0.20 0.25 0.20 0.25
167 NASDAQ SDGR Fri, Jun 22, 2012 0.15 0.24 0.15 0.20
166 NASDAQ SDGR Wed, Jun 20, 2012 0.35 0.35 0.35 0.35
165 NASDAQ SDGR Tue, Jun 19, 2012 0.21 0.21 0.17 0.20
164 NASDAQ SDGR Fri, Jun 15, 2012 0.25 0.35 0.25 0.35
163 NASDAQ SDGR Wed, Jun 13, 2012 0.35 0.35 0.35 0.35
162 NASDAQ SDGR Tue, Jun 12, 2012 0.30 0.30 0.30 0.30
161 NASDAQ SDGR Mon, Jun 11, 2012 0.35 0.35 0.35 0.35
160 NASDAQ SDGR Fri, Jun 8, 2012 0.30 0.30 0.30 0.30
159 NASDAQ SDGR Thu, Jun 7, 2012 0.22 0.35 0.22 0.35
158 NASDAQ SDGR Mon, May 21, 2012 0.51 0.51 0.51 0.51
157 NASDAQ SDGR Wed, Apr 18, 2012 0.43 0.43 0.35 0.35
156 NASDAQ SDGR Tue, Apr 17, 2012 0.50 0.50 0.50 0.50
155 NASDAQ SDGR Mon, Apr 16, 2012 0.55 0.55 0.55 0.55
154 NASDAQ SDGR Fri, Apr 13, 2012 0.55 0.61 0.55 0.61
153 NASDAQ SDGR Tue, Apr 10, 2012 0.41 0.55 0.41 0.55
152 NASDAQ SDGR Thu, Apr 5, 2012 0.55 0.63 0.55 0.62
151 NASDAQ SDGR Tue, Apr 3, 2012 0.63 0.63 0.63 0.63
150 NASDAQ SDGR Fri, Mar 30, 2012 0.65 0.65 0.61 0.61
149 NASDAQ SDGR Wed, Mar 28, 2012 0.35 0.51 0.35 0.51
148 NASDAQ SDGR Tue, Mar 27, 2012 0.44 0.44 0.44 0.44
147 NASDAQ SDGR Mon, Mar 26, 2012 0.30 0.40 0.30 0.40
146 NASDAQ SDGR Thu, Mar 22, 2012 0.31 0.55 0.27 0.54
145 NASDAQ SDGR Tue, Mar 20, 2012 0.27 0.28 0.27 0.28
144 NASDAQ SDGR Fri, Mar 16, 2012 0.26 0.26 0.25 0.25
143 NASDAQ SDGR Wed, Mar 14, 2012 0.25 0.25 0.25 0.25
142 NASDAQ SDGR Tue, Mar 13, 2012 0.30 0.30 0.25 0.25
141 NASDAQ SDGR Mon, Mar 12, 2012 0.31 0.31 0.31 0.31
140 NASDAQ SDGR Fri, Mar 9, 2012 0.31 0.31 0.31 0.31
139 NASDAQ SDGR Wed, Mar 7, 2012 0.29 0.31 0.29 0.29
138 NASDAQ SDGR Mon, Mar 5, 2012 0.31 0.31 0.31 0.31
137 NASDAQ SDGR Fri, Mar 2, 2012 0.33 0.33 0.32 0.32
136 NASDAQ SDGR Thu, Mar 1, 2012 0.32 0.32 0.32 0.32
135 NASDAQ SDGR Wed, Feb 29, 2012 0.39 0.39 0.30 0.30
134 NASDAQ SDGR Tue, Feb 28, 2012 0.40 0.40 0.40 0.40
133 NASDAQ SDGR Mon, Feb 27, 2012 0.35 0.40 0.35 0.40
132 NASDAQ SDGR Fri, Feb 24, 2012 0.36 0.37 0.30 0.30
131 NASDAQ SDGR Thu, Feb 23, 2012 0.42 0.42 0.32 0.32
130 NASDAQ SDGR Mon, Feb 13, 2012 0.40 0.40 0.40 0.40
129 NASDAQ SDGR Thu, Feb 9, 2012 0.47 0.47 0.47 0.47
128 NASDAQ SDGR Wed, Feb 8, 2012 0.45 0.45 0.45 0.45
127 NASDAQ SDGR Tue, Feb 7, 2012 0.45 0.45 0.41 0.45
126 NASDAQ SDGR Mon, Feb 6, 2012 0.50 0.50 0.50 0.50
125 NASDAQ SDGR Fri, Feb 3, 2012 0.50 0.50 0.50 0.50
124 NASDAQ SDGR Wed, Feb 1, 2012 0.50 0.50 0.45 0.45
123 NASDAQ SDGR Tue, Jan 31, 2012 0.50 0.55 0.50 0.51
122 NASDAQ SDGR Mon, Jan 30, 2012 0.50 0.50 0.50 0.50
121 NASDAQ SDGR Thu, Jan 26, 2012 0.54 0.55 0.48 0.55
120 NASDAQ SDGR Wed, Jan 25, 2012 0.55 0.55 0.36 0.50
119 NASDAQ SDGR Wed, Jan 18, 2012 0.64 0.64 0.50 0.50
118 NASDAQ SDGR Thu, Jan 12, 2012 0.65 0.65 0.65 0.65
117 NASDAQ SDGR Wed, Jan 11, 2012 0.65 0.70 0.65 0.70
116 NASDAQ SDGR Tue, Jan 10, 2012 0.65 0.65 0.65 0.65
115 NASDAQ SDGR Mon, Jan 9, 2012 0.65 0.65 0.65 0.65
114 NASDAQ SDGR Fri, Jan 6, 2012 0.69 0.69 0.68 0.68
113 NASDAQ SDGR Thu, Jan 5, 2012 0.69 0.69 0.69 0.69
112 NASDAQ SDGR Wed, Jan 4, 2012 0.65 0.83 0.65 0.65
111 NASDAQ SDGR Tue, Jan 3, 2012 0.65 0.65 0.65 0.65
110 NASDAQ SDGR Wed, Dec 28, 2011 0.82 0.84 0.80 0.80
109 NASDAQ SDGR Tue, Dec 27, 2011 0.79 0.79 0.65 0.65
108 NASDAQ SDGR Fri, Dec 23, 2011 0.40 0.80 0.40 0.80
107 NASDAQ SDGR Wed, Dec 21, 2011 0.70 0.75 0.70 0.75
106 NASDAQ SDGR Tue, Dec 20, 2011 0.85 0.85 0.70 0.70
105 NASDAQ SDGR Mon, Dec 19, 2011 0.70 0.74 0.65 0.74
104 NASDAQ SDGR Fri, Dec 16, 2011 0.74 0.78 0.70 0.78
103 NASDAQ SDGR Thu, Dec 15, 2011 0.68 0.71 0.65 0.71
102 NASDAQ SDGR Wed, Dec 14, 2011 0.74 0.74 0.62 0.65
101 NASDAQ SDGR Tue, Dec 13, 2011 0.70 0.74 0.68 0.74
100 NASDAQ SDGR Mon, Dec 12, 2011 0.59 0.70 0.59 0.70
99 NASDAQ SDGR Fri, Dec 9, 2011 0.55 0.55 0.55 0.55
98 NASDAQ SDGR Thu, Dec 8, 2011 0.55 0.55 0.55 0.55
97 NASDAQ SDGR Wed, Dec 7, 2011 0.55 0.55 0.55 0.55
96 NASDAQ SDGR Tue, Dec 6, 2011 0.41 0.50 0.40 0.50
95 NASDAQ SDGR Fri, Dec 2, 2011 0.60 0.60 0.60 0.60
94 NASDAQ SDGR Mon, Nov 28, 2011 0.36 0.60 0.36 0.60
93 NASDAQ SDGR Fri, Nov 25, 2011 0.51 0.51 0.51 0.51
92 NASDAQ SDGR Wed, Nov 23, 2011 0.65 0.65 0.60 0.60
91 NASDAQ SDGR Mon, Nov 21, 2011 0.50 0.50 0.50 0.50
90 NASDAQ SDGR Fri, Nov 18, 2011 0.50 0.50 0.50 0.50
89 NASDAQ SDGR Thu, Nov 17, 2011 0.35 0.50 0.35 0.47
88 NASDAQ SDGR Wed, Nov 16, 2011 0.30 0.35 0.30 0.30
87 NASDAQ SDGR Tue, Nov 15, 2011 0.22 0.30 0.22 0.30
86 NASDAQ SDGR Mon, Nov 14, 2011 0.35 0.35 0.35 0.35
85 NASDAQ SDGR Fri, Nov 11, 2011 0.33 0.35 0.33 0.35
84 NASDAQ SDGR Thu, Nov 10, 2011 0.35 0.59 0.31 0.59
83 NASDAQ SDGR Tue, Nov 8, 2011 0.41 0.55 0.40 0.53
82 NASDAQ SDGR Mon, Nov 7, 2011 0.68 0.68 0.68 0.68
81 NASDAQ SDGR Fri, Nov 4, 2011 0.55 0.60 0.55 0.60
80 NASDAQ SDGR Tue, Nov 1, 2011 0.58 0.60 0.56 0.60
79 NASDAQ SDGR Mon, Oct 31, 2011 0.60 0.60 0.60 0.60
78 NASDAQ SDGR Thu, Oct 20, 2011 0.80 0.80 0.80 0.80
77 NASDAQ SDGR Wed, Oct 19, 2011 0.75 0.75 0.75 0.75
76 NASDAQ SDGR Mon, Oct 17, 2011 0.70 0.70 0.70 0.70
75 NASDAQ SDGR Fri, Oct 14, 2011 0.70 0.98 0.70 0.75
74 NASDAQ SDGR Thu, Oct 13, 2011 0.60 0.60 0.60 0.60
73 NASDAQ SDGR Wed, Oct 12, 2011 0.55 0.55 0.55 0.55
72 NASDAQ SDGR Mon, Oct 10, 2011 0.70 0.70 0.70 0.70
71 NASDAQ SDGR Fri, Oct 7, 2011 0.40 0.40 0.40 0.40
70 NASDAQ SDGR Thu, Oct 6, 2011 0.41 0.41 0.40 0.40
69 NASDAQ SDGR Wed, Oct 5, 2011 0.41 0.50 0.41 0.50
68 NASDAQ SDGR Tue, Oct 4, 2011 0.57 0.57 0.51 0.51
67 NASDAQ SDGR Mon, Oct 3, 2011 0.56 0.56 0.56 0.56
66 NASDAQ SDGR Fri, Sep 30, 2011 0.65 0.65 0.65 0.65
65 NASDAQ SDGR Wed, Sep 28, 2011 0.65 0.65 0.65 0.65
64 NASDAQ SDGR Tue, Sep 27, 2011 0.65 0.65 0.60 0.60
63 NASDAQ SDGR Wed, Sep 21, 2011 0.65 0.65 0.58 0.58
62 NASDAQ SDGR Tue, Sep 20, 2011 0.65 0.65 0.52 0.52
61 NASDAQ SDGR Mon, Sep 19, 2011 0.70 0.70 0.57 0.65
60 NASDAQ SDGR Fri, Sep 9, 2011 0.88 0.88 0.86 0.86
59 NASDAQ SDGR Thu, Sep 8, 2011 0.92 0.92 0.92 0.92
58 NASDAQ SDGR Fri, Sep 2, 2011 0.51 1.00 0.51 0.84
57 NASDAQ SDGR Thu, Sep 1, 2011 0.73 0.95 0.51 0.95
56 NASDAQ SDGR Tue, Aug 30, 2011 0.90 0.90 0.90 0.90
55 NASDAQ SDGR Wed, Aug 24, 2011 1.00 1.00 1.00 1.00
54 NASDAQ SDGR Mon, Aug 22, 2011 1.20 1.20 1.20 1.20
53 NASDAQ SDGR Thu, Aug 18, 2011 0.90 0.90 0.81 0.81
52 NASDAQ SDGR Wed, Aug 17, 2011 0.95 0.95 0.95 0.95
51 NASDAQ SDGR Tue, Aug 16, 2011 1.00 1.00 0.92 0.92
50 NASDAQ SDGR Mon, Aug 15, 2011 1.00 1.00 1.00 1.00
49 NASDAQ SDGR Thu, Aug 11, 2011 0.90 0.90 0.90 0.90
48 NASDAQ SDGR Wed, Aug 10, 2011 1.01 1.01 1.01 1.01
47 NASDAQ SDGR Tue, Aug 9, 2011 1.01 1.16 1.01 1.01
46 NASDAQ SDGR Mon, Aug 8, 2011 1.02 1.02 1.01 1.01
45 NASDAQ SDGR Fri, Aug 5, 2011 1.00 1.00 1.00 1.00
44 NASDAQ SDGR Wed, Aug 3, 2011 1.25 1.25 1.25 1.25
43 NASDAQ SDGR Tue, Aug 2, 2011 1.05 1.05 1.01 1.01
42 NASDAQ SDGR Fri, Jul 29, 2011 1.11 1.11 1.09 1.10
41 NASDAQ SDGR Thu, Jul 28, 2011 1.10 1.20 1.10 1.15
40 NASDAQ SDGR Tue, Jul 26, 2011 1.15 1.15 1.10 1.10
39 NASDAQ SDGR Mon, Jul 25, 2011 1.15 1.25 1.15 1.15
38 NASDAQ SDGR Fri, Jul 22, 2011 1.15 1.15 1.15 1.15
37 NASDAQ SDGR Thu, Jul 21, 2011 1.15 1.20 1.15 1.20
36 NASDAQ SDGR Wed, Jul 20, 2011 1.10 1.15 1.10 1.15
35 NASDAQ SDGR Tue, Jul 19, 2011 1.20 1.20 1.20 1.20
34 NASDAQ SDGR Mon, Jul 18, 2011 1.25 1.25 1.25 1.25
33 NASDAQ SDGR Fri, Jul 15, 2011 1.10 1.10 1.10 1.10
32 NASDAQ SDGR Wed, Jul 13, 2011 1.05 1.10 1.00 1.04
31 NASDAQ SDGR Tue, Jul 12, 2011 1.25 1.25 1.01 1.01
30 NASDAQ SDGR Mon, Jul 11, 2011 1.25 1.25 1.20 1.20
29 NASDAQ SDGR Thu, Jul 7, 2011 1.25 1.25 1.20 1.20
28 NASDAQ SDGR Wed, Jul 6, 2011 1.20 1.25 1.20 1.25
27 NASDAQ SDGR Tue, Jul 5, 2011 1.25 1.25 1.25 1.25
26 NASDAQ SDGR Fri, Jul 1, 2011 1.25 1.25 1.25 1.25
25 NASDAQ SDGR Thu, Jun 30, 2011 1.25 1.25 1.25 1.25
24 NASDAQ SDGR Wed, Jun 29, 2011 1.30 1.30 1.20 1.20
23 NASDAQ SDGR Tue, Jun 28, 2011 1.35 1.35 1.30 1.30
22 NASDAQ SDGR Mon, Jun 27, 2011 1.22 1.32 1.22 1.25
21 NASDAQ SDGR Fri, Jun 24, 2011 1.20 1.22 1.20 1.22
20 NASDAQ SDGR Thu, Jun 23, 2011 1.10 1.34 1.10 1.34
19 NASDAQ SDGR Wed, Jun 22, 2011 1.20 1.20 1.20 1.20
18 NASDAQ SDGR Tue, Jun 21, 2011 1.20 1.20 1.20 1.20
17 NASDAQ SDGR Mon, Jun 20, 2011 1.35 1.40 1.25 1.25
16 NASDAQ SDGR Fri, Jun 17, 2011 1.25 1.25 1.25 1.25
15 NASDAQ SDGR Wed, Jun 15, 2011 1.18 1.30 1.01 1.20
14 NASDAQ SDGR Tue, Jun 14, 2011 1.20 1.20 1.20 1.20
13 NASDAQ SDGR Mon, Jun 13, 2011 1.25 1.35 1.20 1.20
12 NASDAQ SDGR Fri, Jun 10, 2011 1.30 1.30 1.25 1.26
11 NASDAQ SDGR Thu, Jun 9, 2011 1.39 1.39 1.31 1.31
10 NASDAQ SDGR Tue, Jun 7, 2011 1.30 1.40 1.30 1.30
9 NASDAQ SDGR Mon, Jun 6, 2011 1.40 1.40 1.25 1.25
8 NASDAQ SDGR Fri, Jun 3, 2011 1.20 1.45 1.20 1.40
7 NASDAQ SDGR Thu, Jun 2, 2011 1.25 1.25 1.20 1.20
6 NASDAQ SDGR Wed, Jun 1, 2011 1.30 1.30 1.30 1.30
5 NASDAQ SDGR Fri, May 27, 2011 1.25 1.25 1.20 1.20
4 NASDAQ SDGR Thu, May 26, 2011 1.35 1.35 1.35 1.35
3 NASDAQ SDGR Wed, May 25, 2011 1.49 1.49 1.15 1.16
2 NASDAQ SDGR Tue, May 24, 2011 1.44 1.49 1.44 1.49
1 NASDAQ SDGR Mon, May 23, 2011 1.34 1.35 1.34 1.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024