Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
16.86
+0.72 (4.46%)
At close: Jun 26, 2026, 4:00 PM EDT
17.06
+0.20 (1.19%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Schrödinger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.05 | 17.80 | 16.01 | 16.86 | 16.86 | 4.46% | 3,720,810 |
| Jun 25, 2026 | 15.36 | 16.47 | 15.09 | 16.14 | 16.14 | 5.28% | 1,743,905 |
| Jun 24, 2026 | 15.14 | 15.85 | 15.08 | 15.33 | 15.33 | 1.93% | 882,293 |
| Jun 23, 2026 | 14.98 | 15.71 | 14.92 | 15.04 | 15.04 | -1.25% | 1,213,030 |
| Jun 22, 2026 | 15.71 | 15.99 | 15.09 | 15.23 | 15.23 | -3.36% | 954,826 |
| Jun 18, 2026 | 15.78 | 16.04 | 15.39 | 15.76 | 15.76 | 1.48% | 1,556,414 |
| Jun 17, 2026 | 14.89 | 16.30 | 14.75 | 15.53 | 15.53 | 4.02% | 1,485,317 |
| Jun 16, 2026 | 14.69 | 15.22 | 14.52 | 14.93 | 14.93 | 2.26% | 1,191,961 |
| Jun 15, 2026 | 14.77 | 15.08 | 14.46 | 14.60 | 14.60 | 1.04% | 1,047,828 |
| Jun 12, 2026 | 14.71 | 14.88 | 14.20 | 14.45 | 14.45 | -1.03% | 863,992 |
| Jun 11, 2026 | 14.19 | 14.66 | 13.90 | 14.60 | 14.60 | 3.18% | 920,574 |
| Jun 10, 2026 | 14.37 | 14.67 | 14.03 | 14.15 | 14.15 | -2.55% | 969,492 |
| Jun 9, 2026 | 14.23 | 15.04 | 14.09 | 14.52 | 14.52 | 0.83% | 942,666 |
| Jun 8, 2026 | 14.52 | 14.73 | 14.28 | 14.40 | 14.40 | 0.14% | 866,302 |
| Jun 5, 2026 | 15.85 | 15.85 | 14.24 | 14.38 | 14.38 | -9.27% | 1,375,060 |
| Jun 4, 2026 | 15.01 | 16.47 | 14.85 | 15.85 | 15.85 | 6.16% | 2,498,234 |
| Jun 3, 2026 | 14.60 | 14.99 | 14.41 | 14.93 | 14.93 | -0.07% | 1,608,779 |
| Jun 2, 2026 | 15.35 | 15.54 | 14.88 | 14.94 | 14.94 | -5.44% | 1,231,939 |
| Jun 1, 2026 | 15.23 | 16.09 | 14.81 | 15.80 | 15.80 | 3.95% | 2,280,786 |
| May 29, 2026 | 14.16 | 15.44 | 13.94 | 15.20 | 15.20 | 7.34% | 2,346,706 |
| May 28, 2026 | 13.18 | 14.23 | 13.05 | 14.16 | 14.16 | 6.95% | 1,236,219 |
| May 27, 2026 | 13.07 | 13.83 | 13.07 | 13.24 | 13.24 | 0.68% | 1,067,268 |
| May 26, 2026 | 13.23 | 13.49 | 13.09 | 13.15 | 13.15 | -1.13% | 1,020,229 |
| May 22, 2026 | 13.27 | 13.65 | 13.12 | 13.30 | 13.30 | 0.53% | 1,322,877 |
| May 21, 2026 | 12.25 | 13.32 | 12.18 | 13.23 | 13.23 | 7.39% | 1,555,787 |
| May 20, 2026 | 11.98 | 12.35 | 11.82 | 12.32 | 12.32 | 2.75% | 1,321,197 |
| May 19, 2026 | 12.09 | 12.19 | 11.75 | 11.99 | 11.99 | -0.50% | 937,819 |
| May 18, 2026 | 11.92 | 12.35 | 11.92 | 12.05 | 12.05 | 0.84% | 1,171,905 |
| May 15, 2026 | 12.51 | 12.64 | 11.90 | 11.95 | 11.95 | -5.31% | 1,181,644 |
| May 14, 2026 | 12.75 | 13.17 | 12.33 | 12.62 | 12.62 | -1.02% | 1,062,346 |
| May 13, 2026 | 12.58 | 12.87 | 12.55 | 12.75 | 12.75 | 0.47% | 1,153,219 |
| May 12, 2026 | 12.72 | 12.89 | 12.53 | 12.69 | 12.69 | -0.24% | 1,020,409 |
| May 11, 2026 | 12.98 | 13.37 | 12.63 | 12.72 | 12.72 | -3.12% | 1,978,277 |
| May 8, 2026 | 13.10 | 13.21 | 12.60 | 13.13 | 13.13 | -1.13% | 1,778,361 |
| May 7, 2026 | 13.18 | 13.42 | 12.80 | 13.28 | 13.28 | 2.31% | 1,236,328 |
| May 6, 2026 | 12.18 | 12.98 | 11.56 | 12.98 | 12.98 | 0.85% | 2,564,173 |
| May 5, 2026 | 12.78 | 13.02 | 12.54 | 12.87 | 12.87 | -0.23% | 1,531,068 |
| May 4, 2026 | 12.53 | 13.25 | 12.53 | 12.90 | 12.90 | 4.12% | 1,675,926 |
| May 1, 2026 | 12.17 | 12.49 | 11.90 | 12.39 | 12.39 | 3.60% | 1,007,535 |
| Apr 30, 2026 | 11.80 | 12.07 | 11.61 | 11.96 | 11.96 | 1.70% | 1,118,456 |
| Apr 29, 2026 | 12.15 | 12.28 | 11.59 | 11.76 | 11.76 | -3.92% | 1,230,131 |
| Apr 28, 2026 | 11.61 | 12.51 | 11.55 | 12.24 | 12.24 | 4.26% | 1,640,331 |
| Apr 27, 2026 | 11.77 | 12.25 | 11.72 | 11.74 | 11.74 | -0.42% | 1,796,312 |
| Apr 24, 2026 | 11.39 | 11.94 | 11.31 | 11.79 | 11.79 | 3.33% | 1,154,624 |
| Apr 23, 2026 | 12.16 | 12.25 | 11.24 | 11.41 | 11.41 | -7.61% | 1,808,945 |
| Apr 22, 2026 | 13.01 | 13.02 | 12.22 | 12.35 | 12.35 | -4.11% | 1,870,103 |
| Apr 21, 2026 | 12.91 | 13.31 | 12.70 | 12.88 | 12.88 | 0.63% | 1,221,720 |
| Apr 20, 2026 | 12.13 | 12.83 | 12.11 | 12.80 | 12.80 | 3.73% | 1,291,921 |
| Apr 17, 2026 | 12.34 | 12.50 | 11.65 | 12.34 | 12.34 | 2.32% | 2,544,147 |
| Apr 16, 2026 | 12.71 | 12.85 | 11.75 | 12.06 | 12.06 | -2.74% | 2,795,268 |
| Apr 15, 2026 | 12.05 | 12.64 | 12.02 | 12.40 | 12.40 | 4.11% | 1,758,569 |
| Apr 14, 2026 | 11.58 | 11.97 | 11.58 | 11.91 | 11.91 | 4.02% | 1,603,411 |
| Apr 13, 2026 | 11.29 | 11.75 | 11.25 | 11.45 | 11.45 | 0.70% | 1,350,636 |
| Apr 10, 2026 | 11.57 | 11.85 | 11.20 | 11.37 | 11.37 | -0.87% | 1,123,367 |
| Apr 9, 2026 | 11.48 | 11.78 | 11.28 | 11.47 | 11.47 | -0.26% | 1,625,099 |
| Apr 8, 2026 | 11.97 | 12.13 | 11.43 | 11.50 | 11.50 | 0.97% | 1,383,275 |
| Apr 7, 2026 | 11.39 | 11.44 | 11.02 | 11.39 | 11.39 | -1.13% | 845,513 |
| Apr 6, 2026 | 11.60 | 11.76 | 11.52 | 11.52 | 11.52 | -0.52% | 901,521 |
| Apr 2, 2026 | 11.23 | 11.74 | 11.16 | 11.58 | 11.58 | 0.26% | 781,726 |
| Apr 1, 2026 | 11.53 | 11.74 | 11.33 | 11.55 | 11.55 | 1.67% | 961,721 |
| Mar 31, 2026 | 11.22 | 11.56 | 11.11 | 11.36 | 11.36 | 2.62% | 753,193 |
| Mar 30, 2026 | 11.15 | 11.42 | 11.04 | 11.07 | 11.07 | -0.09% | 927,053 |
| Mar 27, 2026 | 11.50 | 11.54 | 10.95 | 11.08 | 11.08 | -4.24% | 994,062 |
| Mar 26, 2026 | 11.28 | 11.76 | 11.28 | 11.57 | 11.57 | 1.49% | 897,045 |
| Mar 25, 2026 | 11.72 | 11.94 | 11.37 | 11.40 | 11.40 | -1.47% | 818,037 |
| Mar 24, 2026 | 11.70 | 11.78 | 11.38 | 11.57 | 11.57 | -2.53% | 793,946 |
| Mar 23, 2026 | 12.16 | 12.21 | 11.83 | 11.87 | 11.87 | -1.25% | 978,333 |
| Mar 20, 2026 | 12.23 | 12.38 | 11.87 | 12.02 | 12.02 | -1.48% | 1,697,689 |
| Mar 19, 2026 | 11.77 | 12.43 | 11.75 | 12.20 | 12.20 | 1.84% | 1,000,077 |
| Mar 18, 2026 | 12.00 | 12.35 | 11.80 | 11.98 | 11.98 | -2.52% | 1,319,195 |
| Mar 17, 2026 | 12.55 | 12.69 | 12.26 | 12.29 | 12.29 | -3.23% | 1,145,586 |
| Mar 16, 2026 | 12.62 | 12.85 | 12.41 | 12.70 | 12.70 | 1.52% | 975,938 |
| Mar 13, 2026 | 12.19 | 12.53 | 12.13 | 12.51 | 12.51 | 2.88% | 992,924 |
| Mar 12, 2026 | 12.67 | 12.82 | 12.03 | 12.16 | 12.16 | -4.48% | 1,194,619 |
| Mar 11, 2026 | 12.56 | 12.75 | 12.29 | 12.73 | 12.73 | 0.79% | 1,061,637 |
| Mar 10, 2026 | 12.98 | 13.15 | 12.32 | 12.63 | 12.63 | -2.47% | 1,146,291 |
| Mar 9, 2026 | 12.45 | 13.09 | 12.25 | 12.95 | 12.95 | 1.65% | 1,106,008 |
| Mar 6, 2026 | 12.74 | 13.17 | 12.53 | 12.74 | 12.74 | -2.23% | 979,321 |
| Mar 5, 2026 | 12.98 | 13.16 | 12.58 | 13.03 | 13.03 | -0.69% | 1,323,928 |
| Mar 4, 2026 | 12.81 | 13.21 | 12.59 | 13.12 | 13.12 | 4.96% | 1,319,597 |
| Mar 3, 2026 | 11.77 | 12.76 | 11.43 | 12.50 | 12.50 | 2.88% | 1,478,504 |
| Mar 2, 2026 | 11.64 | 12.42 | 11.60 | 12.15 | 12.15 | 0.75% | 1,412,927 |
| Feb 27, 2026 | 12.35 | 12.64 | 11.89 | 12.06 | 12.06 | -5.49% | 1,724,905 |
| Feb 26, 2026 | 13.00 | 13.36 | 11.82 | 12.76 | 12.76 | 8.14% | 3,807,554 |
| Feb 25, 2026 | 11.61 | 12.00 | 11.46 | 11.80 | 11.80 | 4.42% | 1,492,120 |
| Feb 24, 2026 | 11.22 | 11.52 | 11.16 | 11.30 | 11.30 | 0.71% | 1,407,247 |
| Feb 23, 2026 | 11.39 | 11.40 | 11.11 | 11.22 | 11.22 | -2.69% | 1,090,804 |
| Feb 20, 2026 | 11.69 | 11.99 | 11.42 | 11.53 | 11.53 | -3.03% | 1,284,146 |
| Feb 19, 2026 | 11.69 | 11.89 | 11.52 | 11.89 | 11.89 | 0.68% | 690,620 |
| Feb 18, 2026 | 11.49 | 12.02 | 11.40 | 11.81 | 11.81 | 1.55% | 1,200,032 |
| Feb 17, 2026 | 11.39 | 11.68 | 11.15 | 11.63 | 11.63 | 2.02% | 1,669,827 |
| Feb 13, 2026 | 11.54 | 11.83 | 11.18 | 11.40 | 11.40 | 0.80% | 2,365,454 |
| Feb 12, 2026 | 12.09 | 12.10 | 11.15 | 11.31 | 11.31 | -5.59% | 3,356,653 |
| Feb 11, 2026 | 13.57 | 13.74 | 11.79 | 11.98 | 11.98 | -12.11% | 5,292,737 |
| Feb 10, 2026 | 13.67 | 13.94 | 13.54 | 13.63 | 13.63 | 0.22% | 679,289 |
| Feb 9, 2026 | 13.51 | 13.72 | 13.20 | 13.60 | 13.60 | 0.82% | 850,363 |
| Feb 6, 2026 | 13.16 | 13.57 | 12.81 | 13.49 | 13.49 | 4.25% | 1,157,420 |
| Feb 5, 2026 | 12.98 | 13.41 | 12.94 | 12.94 | 12.94 | -3.14% | 1,784,514 |
| Feb 4, 2026 | 13.30 | 13.46 | 12.89 | 13.36 | 13.36 | -0.15% | 1,444,370 |
| Feb 3, 2026 | 14.12 | 14.43 | 12.96 | 13.38 | 13.38 | -5.04% | 1,592,819 |