Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
17.64
-0.78 (-4.23%)
At close: Dec 5, 2025, 4:00 PM EST
17.59
-0.05 (-0.28%)
After-hours: Dec 5, 2025, 7:59 PM EST

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3218.3217.5617.6417.64-4.23%739,278
Dec 4, 202517.7518.4217.5018.4218.423.83%720,590
Dec 3, 202517.1517.8117.0917.7417.743.86%828,057
Dec 2, 202517.1117.6517.0117.0817.080.23%765,082
Dec 1, 202517.1917.3016.8617.0417.04-2.96%728,129
Nov 28, 202517.5117.6017.1817.5617.560.80%380,350
Nov 26, 202517.4817.6217.2617.4217.42-0.17%856,703
Nov 25, 202516.8417.4816.8017.4517.451.99%937,189
Nov 24, 202516.5317.3416.4817.1117.113.89%1,276,749
Nov 21, 202516.3416.8215.9916.4716.470.86%1,384,247
Nov 20, 202517.2717.5516.2916.3316.33-3.09%982,621
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
Oct 10, 202520.7120.8719.0619.0819.08-7.60%1,027,684
Oct 9, 202520.7720.9220.5020.6520.65-0.34%1,153,789
Oct 8, 202520.2121.2920.2020.7220.722.78%1,143,188
Oct 7, 202521.3321.3420.0420.1620.16-5.31%951,131
Oct 6, 202520.7821.8220.5221.2921.293.40%1,093,073
Oct 3, 202521.5821.9920.4420.5920.59-4.01%1,491,466
Oct 2, 202521.3122.0320.9621.4521.451.13%1,108,227
Oct 1, 202520.0421.2419.9221.2121.215.73%1,260,689
Sep 30, 202519.8020.0919.1520.0620.060.10%1,070,911
Sep 29, 202519.3020.3919.1520.0420.043.83%1,180,587
Sep 26, 202519.2419.5419.0119.3019.301.42%698,422
Sep 25, 202518.9219.0918.4319.0319.03-0.16%754,353
Sep 24, 202519.0619.4218.8919.0619.06-729,524
Sep 23, 202519.7419.8819.0319.0619.06-3.35%956,224
Sep 22, 202519.6620.3019.4719.7219.721.39%1,671,772
Sep 19, 202519.6819.7819.2219.4519.45-1.02%1,284,742
Sep 18, 202519.2719.7419.2619.6519.653.26%934,808
Sep 17, 202519.2619.8318.9319.0319.03-0.42%1,067,053
Sep 16, 202518.4519.2918.4419.1119.113.52%1,801,849
Sep 15, 202518.6618.7318.2418.4618.46-0.59%804,967
Sep 12, 202518.6918.8318.4718.5718.57-1.12%689,814
Sep 11, 202518.2318.9218.2118.7818.783.47%1,241,727
Sep 10, 202519.4619.4618.1318.1518.15-6.73%1,367,812
Sep 9, 202519.4319.5318.9419.4619.460.10%1,087,547
Sep 8, 202519.1619.7118.8219.4419.441.62%995,769
Sep 5, 202519.0219.4618.9619.1319.130.84%1,105,682
Sep 4, 202519.2019.2018.6918.9718.97-1.66%970,847
Sep 3, 202519.0519.3718.9119.2919.290.94%793,296
Sep 2, 202519.2719.7818.9419.1119.11-2.05%613,304
Aug 29, 202519.8220.0019.3219.5119.51-1.27%704,525
Aug 28, 202519.8120.0519.6719.7619.76-0.15%956,223
Aug 27, 202519.5320.0819.4319.7919.790.76%563,175
Aug 26, 202519.5419.9819.4819.6419.640.51%520,133
Aug 25, 202520.3120.4019.4419.5419.54-3.81%737,855
Aug 22, 202519.8620.4519.5020.3220.323.75%1,896,993
Aug 21, 202519.2619.8119.0019.5819.581.14%525,119
Aug 20, 202519.2019.4018.7519.3619.36-0.21%1,049,186
Aug 19, 202520.0120.3719.2819.4019.40-3.24%882,983
Aug 18, 202519.3820.1919.0320.0520.053.48%1,356,058
Aug 15, 202518.6719.6118.1119.3819.38-0.39%2,116,149
Aug 14, 202517.5219.7017.0019.4519.45-1.97%4,405,733
Aug 13, 202518.9219.9118.9019.8419.845.25%1,753,162
Aug 12, 202518.6518.9518.3518.8518.851.18%1,134,970
Aug 11, 202518.8519.1518.5118.6318.63-3.02%1,599,200
Aug 8, 202519.4420.1819.1819.2119.21-0.77%1,590,990
Aug 7, 202520.3120.3118.4819.3619.360.10%2,550,641
Aug 6, 202519.5019.6319.0119.3419.34-1.53%1,236,944
Aug 5, 202520.0020.0119.5319.6419.64-1.75%1,230,528
Aug 4, 202519.8020.0919.5319.9919.992.36%1,017,435
Aug 1, 202519.8920.2319.4719.5319.53-3.94%1,118,770
Jul 31, 202520.6320.9520.1620.3320.33-1.83%903,629
Jul 30, 202521.3521.4720.5520.7120.71-2.17%717,539
Jul 29, 202522.4722.4721.1021.1721.17-5.45%917,665
Jul 28, 202522.4222.5422.1022.3922.390.72%884,377
Jul 25, 202522.5322.6022.0522.2322.23-1.16%761,159
Jul 24, 202522.8822.9822.3522.4922.49-2.34%833,664
Jul 23, 202523.0123.7522.6723.0323.031.14%1,300,803
Jul 22, 202522.9223.2022.3722.7722.77-0.22%1,128,206
Jul 21, 202522.0323.7522.0322.8222.826.39%1,637,555
Jul 18, 202522.2722.4721.3021.4521.45-0.92%963,723
Jul 17, 202521.4522.5021.4121.6521.651.88%1,253,603