Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
12.74
-0.29 (-2.23%)
At close: Mar 6, 2026, 4:00 PM EST
12.74
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:02 PM EST

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.6513.1212.5712.77--2.03%784,185
Mar 5, 202612.9813.1612.5813.0313.03-0.69%1,323,469
Mar 4, 202612.8113.2112.5913.1213.124.96%1,318,177
Mar 3, 202611.7712.7611.4312.5012.502.88%1,478,152
Mar 2, 202611.6412.4211.6012.1512.150.75%1,411,079
Feb 27, 202612.3512.6411.8912.0612.06-5.49%1,723,779
Feb 26, 202613.0013.3611.8212.7612.768.14%3,796,363
Feb 25, 202611.6112.0011.4611.8011.804.42%1,452,212
Feb 24, 202611.2211.5211.1611.3011.300.71%1,406,973
Feb 23, 202611.3911.4011.1111.2211.22-2.69%1,090,804
Feb 20, 202611.6911.9911.4211.5311.53-3.03%1,284,146
Feb 19, 202611.6911.8911.5211.8911.890.68%690,620
Feb 18, 202611.4912.0211.4011.8111.811.55%1,200,032
Feb 17, 202611.3911.6811.1511.6311.632.02%1,669,827
Feb 13, 202611.5411.8311.1811.4011.400.80%2,365,454
Feb 12, 202612.0912.1011.1511.3111.31-5.59%3,356,653
Feb 11, 202613.5713.7411.7911.9811.98-12.11%5,292,737
Feb 10, 202613.6713.9413.5413.6313.630.22%679,289
Feb 9, 202613.5113.7213.2013.6013.600.82%850,363
Feb 6, 202613.1613.5712.8113.4913.494.25%1,157,420
Feb 5, 202612.9813.4112.9412.9412.94-3.14%1,784,514
Feb 4, 202613.3013.4612.8913.3613.36-0.15%1,444,370
Feb 3, 202614.1214.4312.9613.3813.38-5.04%1,592,819
Feb 2, 202613.8814.3213.6714.0914.090.86%1,262,464
Jan 30, 202614.0614.0813.4413.9713.97-2.44%2,582,254
Jan 29, 202614.4314.6114.0814.3214.32-1.72%1,390,720
Jan 28, 202614.9114.9914.5614.5714.57-2.08%1,693,404
Jan 27, 202615.5715.8814.7914.8814.88-4.19%1,927,991
Jan 26, 202616.2516.3115.5215.5315.53-5.42%1,719,836
Jan 23, 202617.4417.4416.3816.4216.42-5.25%1,170,398
Jan 22, 202616.6817.8716.6517.3317.335.54%1,465,501
Jan 21, 202616.3516.7516.0716.4216.420.61%1,122,476
Jan 20, 202616.3216.6816.2016.3216.32-2.80%1,198,785
Jan 16, 202617.5317.5316.6116.7916.79-3.89%1,142,071
Jan 15, 202618.3418.3417.1517.4717.47-4.69%1,178,915
Jan 14, 202618.2018.4717.9818.3318.330.11%646,848
Jan 13, 202618.6918.7218.1718.3118.31-1.77%595,464
Jan 12, 202618.5418.7118.1618.6418.641.36%732,152
Jan 9, 202618.8318.8518.2718.3918.39-1.18%1,050,283
Jan 8, 202618.7118.7418.0518.6118.61-0.85%791,284
Jan 7, 202618.5619.0718.4418.7718.77-0.11%921,166
Jan 6, 202618.7219.5818.5718.7918.791.57%1,178,309
Jan 5, 202618.2018.7918.1018.5018.502.89%807,832
Jan 2, 202618.1018.2117.5017.9817.980.56%950,371
Dec 31, 202517.7717.9517.7017.8817.880.45%638,770
Dec 30, 202517.7718.0017.7117.8017.80-0.22%642,814
Dec 29, 202518.0718.2517.6217.8417.84-2.57%848,296
Dec 26, 202518.3818.3918.0018.3118.31-0.38%473,977
Dec 24, 202518.8918.9218.3518.3818.38-2.29%570,742
Dec 23, 202519.2919.4018.7318.8118.81-2.99%732,119
Dec 22, 202518.0419.4417.8019.3919.399.80%1,401,625
Dec 19, 202517.2017.7517.1117.6617.662.67%1,388,958
Dec 18, 202517.5617.6917.0217.2017.20-1.15%961,093
Dec 17, 202517.9518.3517.3317.4017.40-3.01%614,452
Dec 16, 202518.1918.5817.7417.9417.94-1.48%1,062,926
Dec 15, 202518.9419.0417.8618.2118.210.89%1,208,632
Dec 12, 202518.1118.8817.8618.0518.05-0.44%946,412
Dec 11, 202517.9218.2117.6418.1318.131.06%697,664
Dec 10, 202517.7518.2817.6417.9417.940.96%577,621
Dec 9, 202517.7617.9917.5317.7717.770.06%580,913
Dec 8, 202518.0218.3517.5917.7617.760.68%723,367
Dec 5, 202518.3218.3217.5617.6417.64-4.23%746,297
Dec 4, 202517.7518.4217.5018.4218.423.83%720,890
Dec 3, 202517.1517.8117.0917.7417.743.86%828,579
Dec 2, 202517.1117.6517.0117.0817.080.23%765,280
Dec 1, 202517.1917.3016.8617.0417.04-2.96%728,533
Nov 28, 202517.5117.6017.1817.5617.560.80%380,987
Nov 26, 202517.4817.6217.2617.4217.42-0.17%857,323
Nov 25, 202516.8417.4816.8017.4517.451.99%937,246
Nov 24, 202516.5317.3416.4817.1117.113.89%1,276,828
Nov 21, 202516.3416.8215.9916.4716.470.86%1,385,116
Nov 20, 202517.2717.5516.2916.3316.33-3.09%988,873
Nov 19, 202517.0117.5716.6916.8516.85-0.94%731,949
Nov 18, 202517.3017.5016.8217.0117.01-2.58%794,164
Nov 17, 202517.4817.5917.1717.4617.46-1.02%845,445
Nov 14, 202516.8317.7716.8017.6417.642.56%870,675
Nov 13, 202517.6217.8917.1217.2017.20-4.34%950,518
Nov 12, 202518.4018.5917.8317.9817.98-1.75%792,604
Nov 11, 202518.2918.4717.9318.3018.300.05%759,481
Nov 10, 202518.2718.7018.0818.2918.292.87%1,183,260
Nov 7, 202518.2118.4116.8117.7817.78-4.66%2,236,293
Nov 6, 202519.3219.4117.8318.6518.65-5.67%2,188,236
Nov 5, 202519.8520.3719.6519.7719.77-1.10%1,092,573
Nov 4, 202520.0020.7619.8519.9919.99-2.73%935,738
Nov 3, 202521.0021.2320.3120.5520.55-2.33%956,048
Oct 31, 202520.6821.0520.1021.0421.042.83%1,008,409
Oct 30, 202520.8621.2820.4420.4620.46-3.26%732,763
Oct 29, 202521.7622.2320.9721.1521.15-2.85%966,916
Oct 28, 202522.0722.4721.6021.7721.77-1.80%923,509
Oct 27, 202522.8623.0221.8622.1722.17-1.55%1,153,131
Oct 24, 202522.4822.8222.1922.5222.522.55%1,342,276
Oct 23, 202520.9122.3020.8321.9621.965.63%1,348,816
Oct 22, 202520.8020.8819.9920.7920.79-0.38%1,262,269
Oct 21, 202521.9021.9120.7820.8720.87-5.05%1,125,132
Oct 20, 202520.1822.3220.1621.9821.9813.83%2,583,545
Oct 17, 202519.9220.1919.0619.3119.31-4.92%1,223,898
Oct 16, 202520.8521.8320.3020.3120.31-1.46%1,679,439
Oct 15, 202519.8321.0819.7520.6120.616.07%1,895,354
Oct 14, 202519.3319.8018.8919.4319.43-1.37%776,243
Oct 13, 202519.2519.8819.1519.7019.703.25%1,022,873