Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
20.61
+0.12 (0.59%)
At close: Jun 27, 2025, 4:00 PM
20.56
-0.05 (-0.24%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Schrödinger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.55 | 20.90 | 20.18 | 20.61 | 20.61 | 0.59% | 1,680,429 |
| Jun 26, 2025 | 20.38 | 20.72 | 20.05 | 20.49 | 20.49 | -0.34% | 670,678 |
| Jun 25, 2025 | 20.77 | 20.77 | 20.04 | 20.56 | 20.56 | -0.19% | 769,105 |
| Jun 24, 2025 | 20.70 | 20.88 | 20.15 | 20.60 | 20.60 | 1.23% | 875,460 |
| Jun 23, 2025 | 20.24 | 20.57 | 19.74 | 20.35 | 20.35 | -0.54% | 713,370 |
| Jun 20, 2025 | 21.26 | 21.29 | 20.13 | 20.46 | 20.46 | -2.80% | 1,401,514 |
| Jun 18, 2025 | 20.86 | 21.62 | 20.49 | 21.05 | 21.05 | 0.81% | 1,170,330 |
| Jun 17, 2025 | 20.91 | 21.62 | 20.82 | 20.88 | 20.88 | -1.51% | 1,276,086 |
| Jun 16, 2025 | 21.63 | 21.81 | 20.89 | 21.20 | 21.20 | -1.07% | 1,357,257 |
| Jun 13, 2025 | 22.01 | 22.29 | 20.90 | 21.43 | 21.43 | -6.15% | 1,728,090 |
| Jun 12, 2025 | 26.45 | 26.45 | 22.67 | 22.84 | 22.84 | -14.44% | 2,582,454 |
| Jun 11, 2025 | 26.30 | 27.63 | 25.91 | 26.69 | 26.69 | 2.14% | 1,458,222 |
| Jun 10, 2025 | 25.60 | 26.73 | 25.41 | 26.13 | 26.13 | 2.59% | 1,687,578 |
| Jun 9, 2025 | 24.99 | 25.71 | 24.45 | 25.47 | 25.47 | 3.45% | 1,426,043 |
| Jun 6, 2025 | 24.21 | 24.92 | 23.98 | 24.62 | 24.62 | 3.27% | 1,167,348 |
| Jun 5, 2025 | 23.89 | 24.71 | 23.41 | 23.84 | 23.84 | 0.46% | 785,549 |
| Jun 4, 2025 | 23.01 | 23.89 | 22.85 | 23.73 | 23.73 | 3.62% | 968,010 |
| Jun 3, 2025 | 22.03 | 22.95 | 21.29 | 22.90 | 22.90 | 5.58% | 1,000,471 |
| Jun 2, 2025 | 21.62 | 22.06 | 21.23 | 21.69 | 21.69 | 0.32% | 885,165 |
| May 30, 2025 | 21.31 | 21.82 | 20.90 | 21.62 | 21.62 | 0.84% | 720,836 |
| May 29, 2025 | 21.71 | 22.00 | 21.25 | 21.44 | 21.44 | -0.37% | 759,655 |
| May 28, 2025 | 21.45 | 21.73 | 21.13 | 21.52 | 21.52 | 0.09% | 1,016,123 |
| May 27, 2025 | 21.92 | 22.11 | 21.38 | 21.50 | 21.50 | 0.47% | 901,163 |
| May 23, 2025 | 20.87 | 21.43 | 20.76 | 21.40 | 21.40 | 0.85% | 930,078 |
| May 22, 2025 | 20.48 | 21.69 | 20.31 | 21.22 | 21.22 | 3.46% | 1,022,088 |
| May 21, 2025 | 21.11 | 21.28 | 20.41 | 20.51 | 20.51 | -4.74% | 1,677,757 |
| May 20, 2025 | 22.75 | 22.78 | 20.55 | 21.53 | 21.53 | -8.62% | 3,055,248 |
| May 19, 2025 | 23.08 | 23.62 | 23.00 | 23.56 | 23.56 | -0.08% | 550,796 |
| May 16, 2025 | 23.43 | 23.71 | 22.97 | 23.58 | 23.58 | 0.94% | 944,938 |
| May 15, 2025 | 23.92 | 23.92 | 22.27 | 23.36 | 23.36 | -2.34% | 1,538,237 |
| May 14, 2025 | 23.73 | 24.33 | 23.10 | 23.92 | 23.92 | 0.67% | 908,826 |
| May 13, 2025 | 24.38 | 24.54 | 23.63 | 23.76 | 23.76 | -1.70% | 714,081 |
| May 12, 2025 | 24.02 | 24.66 | 23.50 | 24.17 | 24.17 | 1.09% | 1,043,934 |
| May 9, 2025 | 24.07 | 24.88 | 23.50 | 23.91 | 23.91 | 0.13% | 1,128,095 |
| May 8, 2025 | 24.47 | 24.92 | 22.69 | 23.88 | 23.88 | 0.67% | 2,364,049 |
| May 7, 2025 | 23.65 | 24.07 | 23.27 | 23.72 | 23.72 | 0.68% | 1,023,988 |
| May 6, 2025 | 25.45 | 25.54 | 23.27 | 23.56 | 23.56 | -9.31% | 1,444,161 |
| May 5, 2025 | 25.06 | 26.18 | 24.55 | 25.98 | 25.98 | 2.73% | 1,054,824 |
| May 2, 2025 | 25.43 | 26.12 | 25.16 | 25.29 | 25.29 | 1.65% | 713,355 |
| May 1, 2025 | 25.89 | 25.89 | 24.84 | 24.88 | 24.88 | -2.93% | 573,450 |
| Apr 30, 2025 | 25.10 | 25.92 | 24.78 | 25.63 | 25.63 | -0.58% | 703,755 |
| Apr 29, 2025 | 26.03 | 26.47 | 25.68 | 25.78 | 25.78 | 0.12% | 927,109 |
| Apr 28, 2025 | 26.26 | 26.73 | 25.45 | 25.75 | 25.75 | -2.65% | 1,292,717 |
| Apr 25, 2025 | 25.83 | 27.00 | 25.61 | 26.45 | 26.45 | 1.22% | 832,192 |
| Apr 24, 2025 | 25.53 | 26.67 | 25.43 | 26.13 | 26.13 | 2.63% | 828,656 |
| 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 |