Skip to main content
logo
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
17.81
+1.41 (8.60%)
At close: Aug 6, 2026, 4:00 PM EDT
17.85
+0.04 (0.22%)
After-hours: Aug 6, 2026, 7:50 PM EDT

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202617.2618.3817.0217.8117.818.60%2,739,035
Aug 5, 202615.7516.4915.5216.4016.404.79%1,702,217
Aug 4, 202615.3015.7515.2015.6515.652.42%970,777
Aug 3, 202615.1415.5114.9115.2815.280.92%982,203
Jul 31, 202615.3415.5214.8015.1415.14-1.37%1,218,359
Jul 30, 202615.0215.4714.7215.3515.351.52%880,196
Jul 29, 202615.1515.4514.9415.1215.12-1.11%662,039
Jul 28, 202615.2615.5715.0715.2915.290.07%539,178
Jul 27, 202615.2015.5015.0015.2815.282.07%643,403
Jul 24, 202615.3215.3514.6114.9714.97-1.06%981,724
Jul 23, 202614.8515.4014.8515.1315.130.67%716,739
Jul 22, 202615.1915.1914.6515.0315.03-0.46%650,784
Jul 21, 202615.0515.3214.8015.1015.100.67%940,842
Jul 20, 202615.1515.3014.9615.0015.00-2.09%941,772
Jul 17, 202615.2615.6415.0915.3215.32-1.79%940,434
Jul 16, 202616.2216.3915.2715.6015.60-4.12%1,281,772
Jul 15, 202616.1616.6516.0816.2716.270.87%813,986
Jul 14, 202616.3816.5716.0016.1316.13-1.71%902,799
Jul 13, 202616.4016.9016.0016.4116.41-0.49%784,641
Jul 10, 202616.9116.9115.9316.4916.49-1.79%1,095,407
Jul 9, 202616.2216.8316.0216.7916.794.35%688,184
Jul 8, 202615.9816.3415.7416.0916.09-2.43%1,033,213
Jul 7, 202617.0017.2216.3016.4916.49-3.00%1,126,233
Jul 6, 202616.7117.4716.2117.0017.000.71%984,363
Jul 2, 202616.6317.6316.5516.8816.882.99%1,511,570
Jul 1, 202616.4217.0715.8716.3916.390.86%2,053,096
Jun 30, 202617.1417.8215.9416.2516.25-6.56%2,721,806
Jun 29, 202617.0317.6516.8617.3917.393.14%1,957,098
Jun 26, 202616.0517.8016.0116.8616.864.46%3,928,659
Jun 25, 202615.3616.4715.0916.1416.145.28%1,755,325
Jun 24, 202615.1415.8515.0815.3315.331.93%884,616
Jun 23, 202614.9815.7114.9215.0415.04-1.25%1,213,030
Jun 22, 202615.7115.9915.0915.2315.23-3.36%954,826
Jun 18, 202615.7816.0415.3915.7615.761.48%1,556,414
Jun 17, 202614.8916.3014.7515.5315.534.02%1,485,317
Jun 16, 202614.6915.2214.5214.9314.932.26%1,191,961
Jun 15, 202614.7715.0814.4614.6014.601.04%1,047,828
Jun 12, 202614.7114.8814.2014.4514.45-1.03%863,992
Jun 11, 202614.1914.6613.9014.6014.603.18%920,574
Jun 10, 202614.3714.6714.0314.1514.15-2.55%969,492
Jun 9, 202614.2315.0414.0914.5214.520.83%942,666
Jun 8, 202614.5214.7314.2814.4014.400.14%866,302
Jun 5, 202615.8515.8514.2414.3814.38-9.27%1,375,060
Jun 4, 202615.0116.4714.8515.8515.856.16%2,498,234
Jun 3, 202614.6014.9914.4114.9314.93-0.07%1,608,779
Jun 2, 202615.3515.5414.8814.9414.94-5.44%1,231,939
Jun 1, 202615.2316.0914.8115.8015.803.95%2,280,786
May 29, 202614.1615.4413.9415.2015.207.34%2,346,706
May 28, 202613.1814.2313.0514.1614.166.95%1,236,219
May 27, 202613.0713.8313.0713.2413.240.68%1,067,268