Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
12.24
+0.50 (4.26%)
At close: Apr 28, 2026, 4:00 PM EDT
12.47
+0.23 (1.88%)
After-hours: Apr 28, 2026, 6:57 PM EDT

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.6112.5111.5512.2412.244.26%1,638,991
Apr 27, 202611.7712.2511.7211.7411.74-0.42%1,794,850
Apr 24, 202611.3911.9411.3111.7911.793.33%1,140,376
Apr 23, 202612.1612.2511.2411.4111.41-7.61%1,804,422
Apr 22, 202613.0113.0212.2212.3512.35-4.11%1,861,136
Apr 21, 202612.9113.3112.7012.8812.880.63%1,216,950
Apr 20, 202612.1312.8312.1112.8012.803.73%1,288,890
Apr 17, 202612.3412.5011.6512.3412.342.32%2,542,633
Apr 16, 202612.7112.8511.7512.0612.06-2.74%2,795,065
Apr 15, 202612.0512.6412.0212.4012.404.11%1,753,055
Apr 14, 202611.5811.9711.5811.9111.914.02%1,596,793
Apr 13, 202611.2911.7511.2511.4511.450.70%1,350,097
Apr 10, 202611.5711.8511.2011.3711.37-0.87%1,123,358
Apr 9, 202611.4811.7811.2811.4711.47-0.26%1,624,390
Apr 8, 202611.9712.1311.4311.5011.500.97%1,380,333
Apr 7, 202611.3911.4411.0211.3911.39-1.13%840,333
Apr 6, 202611.6011.7611.5211.5211.52-0.52%897,516
Apr 2, 202611.2311.7411.1611.5811.580.26%781,574
Apr 1, 202611.5311.7411.3311.5511.551.67%959,970
Mar 31, 202611.2211.5611.1111.3611.362.62%752,495
Mar 30, 202611.1511.4211.0411.0711.07-0.09%898,413
Mar 27, 202611.5011.5410.9511.0811.08-4.24%986,785
Mar 26, 202611.2811.7611.2811.5711.571.49%896,260
Mar 25, 202611.7211.9411.3711.4011.40-1.47%813,905
Mar 24, 202611.7011.7811.3811.5711.57-2.53%789,962
Mar 23, 202612.1612.2111.8311.8711.87-1.25%977,423
Mar 20, 202612.2312.3811.8712.0212.02-1.48%1,697,501
Mar 19, 202611.7712.4311.7512.2012.201.84%1,000,077
Mar 18, 202612.0012.3511.8011.9811.98-2.52%1,319,195
Mar 17, 202612.5512.6912.2612.2912.29-3.23%1,145,586
Mar 16, 202612.6212.8512.4112.7012.701.52%975,938
Mar 13, 202612.1912.5312.1312.5112.512.88%992,924
Mar 12, 202612.6712.8212.0312.1612.16-4.48%1,194,619
Mar 11, 202612.5612.7512.2912.7312.730.79%1,061,637
Mar 10, 202612.9813.1512.3212.6312.63-2.47%1,146,291
Mar 9, 202612.4513.0912.2512.9512.951.65%1,106,008
Mar 6, 202612.7413.1712.5312.7412.74-2.23%979,321
Mar 5, 202612.9813.1612.5813.0313.03-0.69%1,323,928
Mar 4, 202612.8113.2112.5913.1213.124.96%1,319,597
Mar 3, 202611.7712.7611.4312.5012.502.88%1,478,504
Mar 2, 202611.6412.4211.6012.1512.150.75%1,412,927
Feb 27, 202612.3512.6411.8912.0612.06-5.49%1,724,905
Feb 26, 202613.0013.3611.8212.7612.768.14%3,807,554
Feb 25, 202611.6112.0011.4611.8011.804.42%1,492,120
Feb 24, 202611.2211.5211.1611.3011.300.71%1,407,247
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