Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
26.13
+0.67 (2.63%)
At close: Apr 24, 2025, 4:00 PM
25.86
-0.27 (-1.03%)
Pre-market: Apr 25, 2025, 6:10 AM EDT
Schrödinger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.53 | 26.67 | 25.43 | 26.13 | 26.13 | 2.63% | 828,342 |
| Apr 23, 2025 | 27.00 | 27.27 | 25.28 | 25.46 | 25.46 | -2.04% | 1,537,427 |
| Apr 22, 2025 | 26.74 | 26.89 | 25.69 | 25.99 | 25.99 | -0.76% | 1,707,911 |
| Apr 21, 2025 | 25.39 | 26.28 | 25.38 | 26.19 | 26.19 | 1.71% | 1,268,237 |
| Apr 17, 2025 | 25.02 | 25.85 | 24.57 | 25.75 | 25.75 | 2.14% | 1,142,101 |
| Apr 16, 2025 | 25.58 | 25.58 | 23.57 | 25.21 | 25.21 | -1.50% | 2,047,760 |
| Apr 15, 2025 | 26.29 | 26.53 | 24.01 | 25.60 | 25.60 | -3.56% | 3,223,065 |
| Apr 14, 2025 | 24.85 | 26.86 | 24.31 | 26.54 | 26.54 | 8.37% | 3,372,586 |
| Apr 11, 2025 | 20.49 | 24.59 | 19.52 | 24.49 | 24.49 | 27.42% | 4,031,323 |
| Apr 10, 2025 | 18.74 | 19.30 | 17.56 | 19.22 | 19.22 | -1.54% | 1,266,273 |
| Apr 9, 2025 | 17.41 | 20.19 | 16.89 | 19.52 | 19.52 | 8.63% | 1,583,081 |
| Apr 8, 2025 | 19.15 | 19.29 | 17.56 | 17.97 | 17.97 | -1.32% | 1,107,691 |
| Apr 7, 2025 | 16.93 | 19.15 | 16.60 | 18.21 | 18.21 | 1.00% | 1,221,284 |
| Apr 4, 2025 | 18.06 | 18.59 | 17.08 | 18.03 | 18.03 | -4.45% | 1,608,776 |
| Apr 3, 2025 | 18.75 | 19.18 | 18.20 | 18.87 | 18.87 | -5.08% | 1,035,880 |
| Apr 2, 2025 | 18.36 | 20.21 | 18.36 | 19.88 | 19.88 | 5.52% | 821,703 |
| Apr 1, 2025 | 19.74 | 19.92 | 18.38 | 18.84 | 18.84 | -4.56% | 1,183,946 |
| Mar 31, 2025 | 19.30 | 19.96 | 18.95 | 19.74 | 19.74 | -1.10% | 901,968 |
| Mar 28, 2025 | 20.07 | 20.27 | 19.75 | 19.96 | 19.96 | -1.48% | 857,102 |
| Mar 27, 2025 | 20.50 | 20.68 | 20.15 | 20.26 | 20.26 | -1.65% | 619,206 |
| Mar 26, 2025 | 21.39 | 21.51 | 20.52 | 20.60 | 20.60 | -3.96% | 651,524 |
| Mar 25, 2025 | 22.57 | 22.65 | 21.24 | 21.45 | 21.45 | -5.71% | 851,347 |
| Mar 24, 2025 | 22.32 | 22.85 | 22.14 | 22.75 | 22.75 | 4.36% | 833,737 |
| Mar 21, 2025 | 21.99 | 22.20 | 21.34 | 21.80 | 21.80 | -2.15% | 1,486,776 |
| Mar 20, 2025 | 22.40 | 23.25 | 22.12 | 22.28 | 22.28 | -1.72% | 656,982 |
| Mar 19, 2025 | 23.03 | 23.62 | 22.66 | 22.67 | 22.67 | -1.00% | 622,914 |
| Mar 18, 2025 | 23.16 | 23.23 | 21.88 | 22.90 | 22.90 | -3.50% | 1,075,681 |
| Mar 17, 2025 | 22.88 | 23.90 | 22.83 | 23.73 | 23.73 | 3.62% | 711,831 |
| Mar 14, 2025 | 22.39 | 22.97 | 22.11 | 22.90 | 22.90 | 4.42% | 605,666 |
| Mar 13, 2025 | 22.75 | 23.12 | 21.52 | 21.93 | 21.93 | -3.69% | 958,025 |
| Mar 12, 2025 | 22.26 | 23.10 | 21.63 | 22.77 | 22.77 | 5.12% | 1,041,161 |
| Mar 11, 2025 | 19.96 | 22.30 | 19.85 | 21.66 | 21.66 | 8.52% | 1,080,784 |
| Mar 10, 2025 | 20.34 | 20.79 | 19.48 | 19.96 | 19.96 | -5.04% | 1,268,988 |
| Mar 7, 2025 | 20.89 | 21.62 | 20.17 | 21.02 | 21.02 | -0.14% | 854,539 |
| Mar 6, 2025 | 21.15 | 21.70 | 20.59 | 21.05 | 21.05 | -3.62% | 774,856 |
| Mar 5, 2025 | 21.20 | 21.90 | 20.72 | 21.84 | 21.84 | 3.61% | 850,567 |
| Mar 4, 2025 | 20.39 | 21.66 | 19.81 | 21.08 | 21.08 | -0.75% | 1,156,363 |
| Mar 3, 2025 | 22.63 | 22.74 | 21.20 | 21.24 | 21.24 | -4.80% | 868,490 |
| Feb 28, 2025 | 21.85 | 22.60 | 20.86 | 22.31 | 22.31 | 0.27% | 1,071,982 |
| Feb 27, 2025 | 22.00 | 24.27 | 20.86 | 22.25 | 22.25 | 2.53% | 1,872,265 |
| Feb 26, 2025 | 21.62 | 22.14 | 21.32 | 21.70 | 21.70 | 3.09% | 1,111,217 |
| Feb 25, 2025 | 21.45 | 21.62 | 20.21 | 21.05 | 21.05 | -2.95% | 1,177,199 |
| Feb 24, 2025 | 22.43 | 22.79 | 21.01 | 21.69 | 21.69 | -4.20% | 912,677 |
| Feb 21, 2025 | 24.21 | 24.50 | 22.05 | 22.64 | 22.64 | -5.67% | 1,246,934 |
| Feb 20, 2025 | 25.81 | 25.93 | 23.50 | 24.00 | 24.00 | -7.73% | 1,500,915 |
| Feb 19, 2025 | 26.43 | 26.52 | 25.41 | 26.01 | 26.01 | - | 960,760 |
| Feb 18, 2025 | 26.11 | 28.47 | 25.25 | 26.01 | 26.01 | 4.67% | 2,131,983 |
| Feb 14, 2025 | 24.84 | 25.80 | 24.62 | 24.85 | 24.85 | 1.72% | 1,585,058 |
| Feb 13, 2025 | 23.91 | 24.48 | 23.14 | 24.43 | 24.43 | 2.39% | 692,459 |
| Feb 12, 2025 | 23.94 | 24.50 | 23.65 | 23.86 | 23.86 | -2.57% | 704,341 |