Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
18.15
-1.31 (-6.73%)
At close: Sep 10, 2025, 4:00 PM
18.26
+0.11 (0.61%)
After-hours: Sep 10, 2025, 5:43 PM EDT
Schrödinger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.45 | 19.45 | 18.14 | 18.17 | - | -6.63% | 1,328,809 |
| Sep 9, 2025 | 19.43 | 19.53 | 18.94 | 19.46 | 19.46 | 0.10% | 1,087,547 |
| Sep 8, 2025 | 19.16 | 19.71 | 18.82 | 19.44 | 19.44 | 1.62% | 995,769 |
| Sep 5, 2025 | 19.02 | 19.46 | 18.96 | 19.13 | 19.13 | 0.84% | 1,105,682 |
| Sep 4, 2025 | 19.20 | 19.20 | 18.69 | 18.97 | 18.97 | -1.66% | 970,847 |
| Sep 3, 2025 | 19.05 | 19.37 | 18.91 | 19.29 | 19.29 | 0.94% | 785,586 |
| Sep 2, 2025 | 19.27 | 19.78 | 18.94 | 19.11 | 19.11 | -2.05% | 613,304 |
| Aug 29, 2025 | 19.82 | 20.00 | 19.32 | 19.51 | 19.51 | -1.27% | 704,525 |
| Aug 28, 2025 | 19.81 | 20.05 | 19.67 | 19.76 | 19.76 | -0.15% | 956,223 |
| Aug 27, 2025 | 19.53 | 20.08 | 19.43 | 19.79 | 19.79 | 0.76% | 563,175 |
| Aug 26, 2025 | 19.54 | 19.98 | 19.48 | 19.64 | 19.64 | 0.51% | 520,133 |
| Aug 25, 2025 | 20.31 | 20.40 | 19.44 | 19.54 | 19.54 | -3.81% | 737,855 |
| Aug 22, 2025 | 19.86 | 20.45 | 19.50 | 20.32 | 20.32 | 3.75% | 1,896,993 |
| Aug 21, 2025 | 19.26 | 19.81 | 19.00 | 19.58 | 19.58 | 1.14% | 525,119 |
| Aug 20, 2025 | 19.20 | 19.40 | 18.75 | 19.36 | 19.36 | -0.21% | 1,049,186 |
| Aug 19, 2025 | 20.01 | 20.37 | 19.28 | 19.40 | 19.40 | -3.24% | 882,983 |
| Aug 18, 2025 | 19.38 | 20.19 | 19.03 | 20.05 | 20.05 | 3.48% | 1,356,058 |
| Aug 15, 2025 | 18.67 | 19.61 | 18.11 | 19.38 | 19.38 | -0.39% | 2,116,149 |
| Aug 14, 2025 | 17.52 | 19.70 | 17.00 | 19.45 | 19.45 | -1.97% | 4,405,733 |
| Aug 13, 2025 | 18.92 | 19.91 | 18.90 | 19.84 | 19.84 | 5.25% | 1,753,162 |
| Aug 12, 2025 | 18.65 | 18.95 | 18.35 | 18.85 | 18.85 | 1.18% | 1,134,970 |
| Aug 11, 2025 | 18.85 | 19.15 | 18.51 | 18.63 | 18.63 | -3.02% | 1,599,200 |
| Aug 8, 2025 | 19.44 | 20.18 | 19.18 | 19.21 | 19.21 | -0.77% | 1,590,990 |
| Aug 7, 2025 | 20.31 | 20.31 | 18.48 | 19.36 | 19.36 | 0.10% | 2,550,641 |
| Aug 6, 2025 | 19.50 | 19.63 | 19.01 | 19.34 | 19.34 | -1.53% | 1,236,944 |
| Aug 5, 2025 | 20.00 | 20.01 | 19.53 | 19.64 | 19.64 | -1.75% | 1,230,528 |
| Aug 4, 2025 | 19.80 | 20.09 | 19.53 | 19.99 | 19.99 | 2.36% | 1,017,435 |
| Aug 1, 2025 | 19.89 | 20.23 | 19.47 | 19.53 | 19.53 | -3.94% | 1,118,770 |
| Jul 31, 2025 | 20.63 | 20.95 | 20.16 | 20.33 | 20.33 | -1.83% | 903,629 |
| Jul 30, 2025 | 21.35 | 21.47 | 20.55 | 20.71 | 20.71 | -2.17% | 717,539 |
| Jul 29, 2025 | 22.47 | 22.47 | 21.10 | 21.17 | 21.17 | -5.45% | 917,665 |
| Jul 28, 2025 | 22.42 | 22.54 | 22.10 | 22.39 | 22.39 | 0.72% | 884,377 |
| Jul 25, 2025 | 22.53 | 22.60 | 22.05 | 22.23 | 22.23 | -1.16% | 761,159 |
| Jul 24, 2025 | 22.88 | 22.98 | 22.35 | 22.49 | 22.49 | -2.34% | 833,664 |
| Jul 23, 2025 | 23.01 | 23.75 | 22.67 | 23.03 | 23.03 | 1.14% | 1,300,803 |
| Jul 22, 2025 | 22.92 | 23.20 | 22.37 | 22.77 | 22.77 | -0.22% | 1,128,206 |
| Jul 21, 2025 | 22.03 | 23.75 | 22.03 | 22.82 | 22.82 | 6.39% | 1,637,555 |
| Jul 18, 2025 | 22.27 | 22.47 | 21.30 | 21.45 | 21.45 | -0.92% | 963,723 |
| Jul 17, 2025 | 21.45 | 22.50 | 21.41 | 21.65 | 21.65 | 1.88% | 1,253,603 |
| Jul 16, 2025 | 20.55 | 21.26 | 20.54 | 21.25 | 21.25 | 4.32% | 1,061,650 |
| Jul 15, 2025 | 21.32 | 21.35 | 20.15 | 20.37 | 20.37 | -3.64% | 1,082,921 |
| Jul 14, 2025 | 20.81 | 21.25 | 20.81 | 21.14 | 21.14 | 0.62% | 601,717 |
| Jul 11, 2025 | 21.42 | 21.51 | 20.82 | 21.01 | 21.01 | -3.22% | 892,192 |
| Jul 10, 2025 | 21.69 | 21.94 | 21.32 | 21.71 | 21.71 | 0.12% | 751,925 |
| Jul 9, 2025 | 21.69 | 22.15 | 21.44 | 21.69 | 21.69 | 1.24% | 1,036,647 |
| Jul 8, 2025 | 20.77 | 21.47 | 20.77 | 21.42 | 21.42 | 3.83% | 1,192,618 |
| Jul 7, 2025 | 20.85 | 20.95 | 20.28 | 20.63 | 20.63 | -2.32% | 928,613 |
| Jul 3, 2025 | 21.28 | 21.42 | 20.81 | 21.12 | 21.12 | 0.76% | 348,387 |
| Jul 2, 2025 | 20.51 | 21.44 | 20.44 | 20.96 | 20.96 | 1.70% | 831,209 |
| Jul 1, 2025 | 20.00 | 21.33 | 19.85 | 20.61 | 20.61 | 2.44% | 903,522 |