Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
24.62
+0.78 (3.27%)
At close: Jun 6, 2025, 4:00 PM
24.75
+0.13 (0.53%)
After-hours: Jun 6, 2025, 5:51 PM EDT

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.2124.9223.9824.6224.623.27%1,162,242
Jun 5, 202523.8924.7123.4123.8423.840.46%785,549
Jun 4, 202523.0123.8922.8523.7323.733.62%968,010
Jun 3, 202522.0322.9521.2922.9022.905.58%1,000,471
Jun 2, 202521.6222.0621.2321.6921.690.32%885,165
May 30, 202521.3121.8220.9021.6221.620.84%720,836
May 29, 202521.7122.0021.2521.4421.44-0.37%759,655
May 28, 202521.4521.7321.1321.5221.520.09%1,016,123
May 27, 202521.9222.1121.3821.5021.500.47%901,163
May 23, 202520.8721.4320.7621.4021.400.85%930,078
May 22, 202520.4821.6920.3121.2221.223.46%1,022,088
May 21, 202521.1121.2820.4120.5120.51-4.74%1,677,757
May 20, 202522.7522.7820.5521.5321.53-8.62%3,055,248
May 19, 202523.0823.6223.0023.5623.56-0.08%550,796
May 16, 202523.4323.7122.9723.5823.580.94%944,938
May 15, 202523.9223.9222.2723.3623.36-2.34%1,538,237
May 14, 202523.7324.3323.1023.9223.920.67%908,826
May 13, 202524.3824.5423.6323.7623.76-1.70%714,081
May 12, 202524.0224.6623.5024.1724.171.09%1,043,934
May 9, 202524.0724.8823.5023.9123.910.13%1,128,095
May 8, 202524.4724.9222.6923.8823.880.67%2,364,049
May 7, 202523.6524.0723.2723.7223.720.68%1,023,988
May 6, 202525.4525.5423.2723.5623.56-9.31%1,444,161
May 5, 202525.0626.1824.5525.9825.982.73%1,054,824
May 2, 202525.4326.1225.1625.2925.291.65%713,355
May 1, 202525.8925.8924.8424.8824.88-2.93%573,450
Apr 30, 202525.1025.9224.7825.6325.63-0.58%703,755
Apr 29, 202526.0326.4725.6825.7825.780.12%927,109
Apr 28, 202526.2626.7325.4525.7525.75-2.65%1,292,717
Apr 25, 202525.8327.0025.6126.4526.451.22%832,192
Apr 24, 202525.5326.6725.4326.1326.132.63%828,656
Apr 23, 202527.0027.2725.2825.4625.46-2.04%1,537,427
Apr 22, 202526.7426.8925.6925.9925.99-0.76%1,707,911
Apr 21, 202525.3926.2825.3826.1926.191.71%1,268,237
Apr 17, 202525.0225.8524.5725.7525.752.14%1,142,101
Apr 16, 202525.5825.5823.5725.2125.21-1.50%2,047,760
Apr 15, 202526.2926.5324.0125.6025.60-3.56%3,223,065
Apr 14, 202524.8526.8624.3126.5426.548.37%3,372,586
Apr 11, 202520.4924.5919.5224.4924.4927.42%4,031,323
Apr 10, 202518.7419.3017.5619.2219.22-1.54%1,266,273
Apr 9, 202517.4120.1916.8919.5219.528.63%1,583,081
Apr 8, 202519.1519.2917.5617.9717.97-1.32%1,107,691
Apr 7, 202516.9319.1516.6018.2118.211.00%1,221,284
Apr 4, 202518.0618.5917.0818.0318.03-4.45%1,608,776
Apr 3, 202518.7519.1818.2018.8718.87-5.08%1,035,880
Apr 2, 202518.3620.2118.3619.8819.885.52%821,703
Apr 1, 202519.7419.9218.3818.8418.84-4.56%1,183,946
Mar 31, 202519.3019.9618.9519.7419.74-1.10%901,968
Mar 28, 202520.0720.2719.7519.9619.96-1.48%857,102
Mar 27, 202520.5020.6820.1520.2620.26-1.65%619,206