Skip to main content
logo
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
13.18
-0.18 (-1.35%)
Feb 5, 2026, 2:08 PM EST - Market open

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202612.9813.4112.9813.16--1.50%770,825
Feb 4, 202613.3013.4612.8913.3613.36-0.15%1,440,304
Feb 3, 202614.1214.4312.9613.3813.38-5.04%1,592,085
Feb 2, 202613.8814.3213.6714.0914.090.86%1,261,523
Jan 30, 202614.0614.0813.4413.9713.97-2.44%2,578,251
Jan 29, 202614.4314.6114.0814.3214.32-1.72%1,389,219
Jan 28, 202614.9114.9914.5614.5714.57-2.08%1,680,498
Jan 27, 202615.5715.8814.7914.8814.88-4.19%1,913,778
Jan 26, 202616.2516.3115.5215.5315.53-5.42%1,711,108
Jan 23, 202617.4417.4416.3816.4216.42-5.25%1,154,843
Jan 22, 202616.6817.8716.6517.3317.335.54%1,459,524
Jan 21, 202616.3516.7516.0716.4216.420.61%1,122,179
Jan 20, 202616.3216.6816.2016.3216.32-2.80%1,198,506
Jan 16, 202617.5317.5316.6116.7916.79-3.89%1,122,080
Jan 15, 202618.3418.3417.1517.4717.47-4.69%1,176,268
Jan 14, 202618.2018.4717.9818.3318.330.11%645,876
Jan 13, 202618.6918.7218.1718.3118.31-1.77%595,271
Jan 12, 202618.5418.7118.1618.6418.641.36%731,021
Jan 9, 202618.8318.8518.2718.3918.39-1.18%1,049,310
Jan 8, 202618.7118.7418.0518.6118.61-0.85%790,769
Jan 7, 202618.5619.0718.4418.7718.77-0.11%921,105
Jan 6, 202618.7219.5818.5718.7918.791.57%1,176,117
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