Skip to main content
/
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
19.74
-0.22 (-1.10%)
At close: Mar 31, 2025, 4:00 PM
19.71
-0.03 (-0.17%)
After-hours: Mar 31, 2025, 7:58 PM EDT

Schrödinger Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 6, 2020→Mar 31, 2025Max ▾May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25Jul '20​Jul '20Jan '21​Jan '21Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25025.0050.0075.00100.0019.74

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202519.3019.9618.9519.7419.74-1.10%901,575
Mar 28, 202520.0720.2719.7519.9619.96-1.48%857,102
Mar 27, 202520.5020.6820.1520.2620.26-1.65%619,206
Mar 26, 202521.3921.5120.5220.6020.60-3.96%651,524
Mar 25, 202522.5722.6521.2421.4521.45-5.71%851,347
Mar 24, 202522.3222.8522.1422.7522.754.36%833,737
Mar 21, 202521.9922.2021.3421.8021.80-2.15%1,486,776
Mar 20, 202522.4023.2522.1222.2822.28-1.72%656,982
Mar 19, 202523.0323.6222.6622.6722.67-1.00%622,914
Mar 18, 202523.1623.2321.8822.9022.90-3.50%1,075,681
Mar 17, 202522.8823.9022.8323.7323.733.62%711,831
Mar 14, 202522.3922.9722.1122.9022.904.42%605,666
Mar 13, 202522.7523.1221.5221.9321.93-3.69%958,025
Mar 12, 202522.2623.1021.6322.7722.775.12%1,041,161
Mar 11, 202519.9622.3019.8521.6621.668.52%1,080,784
Mar 10, 202520.3420.7919.4819.9619.96-5.04%1,268,988
Mar 7, 202520.8921.6220.1721.0221.02-0.14%854,539
Mar 6, 202521.1521.7020.5921.0521.05-3.62%774,856
Mar 5, 202521.2021.9020.7221.8421.843.61%850,567
Mar 4, 202520.3921.6619.8121.0821.08-0.75%1,156,363
Mar 3, 202522.6322.7421.2021.2421.24-4.80%868,490
Feb 28, 202521.8522.6020.8622.3122.310.27%1,071,982
Feb 27, 202522.0024.2720.8622.2522.252.53%1,872,265
Feb 26, 202521.6222.1421.3221.7021.703.09%1,111,217
Feb 25, 202521.4521.6220.2121.0521.05-2.95%1,177,199
Feb 24, 202522.4322.7921.0121.6921.69-4.20%912,677
Feb 21, 202524.2124.5022.0522.6422.64-5.67%1,246,934
Feb 20, 202525.8125.9323.5024.0024.00-7.73%1,500,915
Feb 19, 202526.4326.5225.4126.0126.01-960,760
Feb 18, 202526.1128.4725.2526.0126.014.67%2,131,983
Feb 14, 202524.8425.8024.6224.8524.851.72%1,585,058
Feb 13, 202523.9124.4823.1424.4324.432.39%692,459
Feb 12, 202523.9424.5023.6523.8623.86-2.57%704,341
Feb 11, 202524.7425.0624.0324.4924.49-2.74%864,967
Feb 10, 202525.9926.1025.0425.1825.18-1.91%602,394
Feb 7, 202525.9327.0025.4025.6725.67-0.85%610,240
Feb 6, 202526.2126.7725.2125.8925.89-0.99%1,065,407
Feb 5, 202525.0026.8125.0026.1526.154.89%1,410,053
Feb 4, 202525.0025.8624.7324.9324.930.85%688,144
Feb 3, 202523.7525.1523.5724.7224.72-1.42%905,890
Jan 31, 202525.7526.2224.8825.0825.08-1.40%778,178
Jan 30, 202525.2526.7524.9125.4325.431.88%990,681
Jan 29, 202525.4026.1124.5424.9624.96-2.19%878,776
Jan 28, 202524.1325.6723.5825.5225.526.02%891,914
Jan 27, 202523.2524.7422.8424.0724.07-2.43%1,417,041
Jan 24, 202524.8225.6923.9824.6724.671.07%1,285,162
Jan 23, 202524.4024.9723.2824.4124.410.29%1,929,920
Jan 22, 202521.5225.7021.3324.3424.3414.11%3,618,847
Jan 21, 202519.2621.3619.2621.3321.3312.26%989,088
Jan 17, 202518.8719.2618.7719.0019.001.66%437,587