Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
22.64
-1.36 (-5.67%)
At close: Feb 21, 2025, 4:00 PM
22.66
+0.02 (0.09%)
After-hours: Feb 21, 2025, 6:55 PM EST

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202519.4219.5418.6318.6918.69-3.16%484,584
Jan 15, 202519.6920.2019.2319.3019.301.21%475,452
Jan 14, 202519.6219.7618.6219.0719.07-2.05%708,906
Jan 13, 202518.7719.5118.2019.4719.470.93%619,736
Jan 10, 202519.6219.8618.9519.2919.29-5.12%515,571
Jan 8, 202520.7720.8719.7520.3320.33-3.88%527,855
Jan 7, 202521.1022.3820.8321.1521.150.28%608,556
Jan 6, 202521.1921.7021.0421.0921.091.05%514,009
Jan 3, 202520.6220.9420.1420.8720.872.30%566,845
Jan 2, 202519.7220.6219.3420.4020.405.75%735,147
Dec 31, 202418.8819.6418.7519.2919.292.50%458,763
Dec 30, 202419.3819.4118.7818.8218.82-4.81%661,094
Dec 27, 202420.0720.2018.8319.7719.77-2.61%686,759
Dec 26, 202419.5020.4819.4020.3020.302.89%522,209
Dec 24, 202419.8020.0019.4419.7319.73-0.15%209,464
Dec 23, 202419.3619.8018.9519.7619.761.65%483,238
Dec 20, 202419.0319.8419.0119.4419.440.73%1,066,267
Dec 19, 202419.9920.1018.6119.3019.30-2.23%966,485
Dec 18, 202421.3122.2719.4019.7419.74-7.58%1,230,514
Dec 17, 202421.6421.9121.1321.3621.36-1.29%700,207
Dec 16, 202420.8321.9620.3321.6421.643.89%418,754
Dec 13, 202421.1821.3420.4220.8320.83-1.14%457,154
Dec 12, 202421.3522.0021.0521.0721.07-3.17%421,537
Dec 11, 202422.5022.7021.4321.7621.76-1.58%408,888
Dec 10, 202421.7422.2621.5522.1122.112.03%561,432
Dec 9, 202422.1522.4421.5821.6721.67-0.78%556,794
Dec 6, 202420.8521.9020.7821.8421.845.87%506,359
Dec 5, 202422.2522.2520.5620.6320.63-7.20%547,876
Dec 4, 202422.0422.4821.5122.2322.231.28%515,998
Dec 3, 202422.1322.4721.8021.9521.95-2.36%427,734
Dec 2, 202422.5722.8322.0322.4822.48-0.40%612,556
Nov 29, 202422.0522.8022.0522.5722.572.54%384,688
Nov 27, 202421.6422.1921.6022.0122.012.56%448,604
Nov 26, 202422.1522.3321.2021.4621.46-3.77%899,912
Nov 25, 202421.4422.7221.2322.3022.307.01%1,609,523
Nov 22, 202420.4821.2120.0820.8420.842.31%623,611
Nov 21, 202419.2420.5918.8420.3720.376.26%805,169
Nov 20, 202418.9419.2818.7119.1719.171.27%630,917
Nov 19, 202418.0019.0617.9018.9318.933.84%672,216
Nov 18, 202418.4618.6817.4218.2318.23-1.67%1,001,595
Nov 15, 202420.4620.4618.4618.5418.54-8.98%1,221,118
Nov 14, 202422.1822.3920.3020.3720.37-7.79%1,402,786
Nov 13, 202422.0423.1421.8122.0922.09-0.72%1,346,291
Nov 12, 202423.0023.6521.3522.2522.2513.87%2,961,433
Nov 11, 202419.1519.7119.0519.5419.544.21%1,279,471
Nov 8, 202418.7418.8818.4218.7518.75-0.16%587,222
Nov 7, 202419.0019.2518.7618.7818.78-1.00%417,887
Nov 6, 202418.7819.0017.9418.9718.976.04%786,502
Nov 5, 202418.1218.2617.7317.8917.89-1.92%1,041,607
Nov 4, 202417.9018.5517.7718.2418.241.39%620,977
Nov 1, 202417.8218.5917.7717.9917.992.24%626,961
Oct 31, 202417.4717.8417.2817.6017.600.09%824,871
Oct 30, 202418.5318.9217.5317.5817.58-6.19%695,562
Oct 29, 202418.2818.7818.1718.7418.742.01%450,740
Oct 28, 202417.9818.8017.9618.3718.373.90%508,428
Oct 25, 202417.7817.9917.5317.6817.68-0.17%369,146
Oct 24, 202418.3618.4217.5617.7117.71-2.26%534,045
Oct 23, 202418.6518.6717.9618.1218.12-3.00%884,262
Oct 22, 202417.8219.3617.8118.6818.684.24%1,014,949
Oct 21, 202417.5317.9717.5017.9217.920.67%632,833
Oct 18, 202417.7817.9017.5317.8017.801.19%547,040
Oct 17, 202417.7817.8617.3317.5917.59-1.84%463,887
Oct 16, 202417.8218.1117.5817.9217.921.53%481,969
Oct 15, 202417.8318.0217.4317.6517.65-1.01%411,970
Oct 14, 202417.7118.0017.4417.8317.830.91%438,494
Oct 11, 202417.2918.1317.2417.6717.671.96%528,441
Oct 10, 202416.9217.4216.7517.3317.330.64%460,878
Oct 9, 202417.1417.7117.0017.2217.220.55%572,263
Oct 8, 202417.0017.2116.6717.1317.130.85%945,005
Oct 7, 202417.4617.4716.9316.9816.98-3.03%671,979
Oct 4, 202417.7318.1217.4617.5117.510.40%812,679
Oct 3, 202417.6017.7817.3717.4417.44-2.19%405,779
Oct 2, 202417.6717.9217.1517.8317.830.17%542,739
Oct 1, 202418.5018.5017.6617.8017.80-4.04%559,819
Sep 30, 202418.7019.0218.5418.5518.55-1.01%490,140
Sep 27, 202419.2119.4218.6218.7418.74-0.95%426,732