Skip to main content
Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
17.64
-0.78 (-4.23%)
At close: Dec 5, 2025, 4:00 PM EST
17.59
-0.05 (-0.28%)
After-hours: Dec 5, 2025, 7:59 PM EST

Schrödinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3218.3217.5617.6417.64-4.23%739,278
Dec 4, 202517.7518.4217.5018.4218.423.83%720,590
Dec 3, 202517.1517.8117.0917.7417.743.86%828,057
Dec 2, 202517.1117.6517.0117.0817.080.23%765,082
Dec 1, 202517.1917.3016.8617.0417.04-2.96%728,129
Nov 28, 202517.5117.6017.1817.5617.560.80%380,350
Nov 26, 202517.4817.6217.2617.4217.42-0.17%856,703
Nov 25, 202516.8417.4816.8017.4517.451.99%937,189
Nov 24, 202516.5317.3416.4817.1117.113.89%1,276,749
Nov 21, 202516.3416.8215.9916.4716.470.86%1,384,247
Nov 20, 202517.2717.5516.2916.3316.33-3.09%982,621
Nov 19, 202517.0117.5716.6916.8516.85-0.94%731,949
Nov 18, 202517.3017.5016.8217.0117.01-2.58%794,164
Nov 17, 202517.4817.5917.1717.4617.46-1.02%845,445
Nov 14, 202516.8317.7716.8017.6417.642.56%870,675
Nov 13, 202517.6217.8917.1217.2017.20-4.34%950,518
Nov 12, 202518.4018.5917.8317.9817.98-1.75%792,604
Nov 11, 202518.2918.4717.9318.3018.300.05%759,481
Nov 10, 202518.2718.7018.0818.2918.292.87%1,183,260
Nov 7, 202518.2118.4116.8117.7817.78-4.66%2,236,293
Nov 6, 202519.3219.4117.8318.6518.65-5.67%2,188,236
Nov 5, 202519.8520.3719.6519.7719.77-1.10%1,092,573
Nov 4, 202520.0020.7619.8519.9919.99-2.73%935,738
Nov 3, 202521.0021.2320.3120.5520.55-2.33%956,048
Oct 31, 202520.6821.0520.1021.0421.042.83%1,008,409
Oct 30, 202520.8621.2820.4420.4620.46-3.26%732,763
Oct 29, 202521.7622.2320.9721.1521.15-2.85%966,916
Oct 28, 202522.0722.4721.6021.7721.77-1.80%923,509
Oct 27, 202522.8623.0221.8622.1722.17-1.55%1,153,131
Oct 24, 202522.4822.8222.1922.5222.522.55%1,342,276
Oct 23, 202520.9122.3020.8321.9621.965.63%1,348,816
Oct 22, 202520.8020.8819.9920.7920.79-0.38%1,262,269
Oct 21, 202521.9021.9120.7820.8720.87-5.05%1,125,132
Oct 20, 202520.1822.3220.1621.9821.9813.83%2,583,545
Oct 17, 202519.9220.1919.0619.3119.31-4.92%1,223,898
Oct 16, 202520.8521.8320.3020.3120.31-1.46%1,679,439
Oct 15, 202519.8321.0819.7520.6120.616.07%1,895,354
Oct 14, 202519.3319.8018.8919.4319.43-1.37%776,243
Oct 13, 202519.2519.8819.1519.7019.703.25%1,022,873
Oct 10, 202520.7120.8719.0619.0819.08-7.60%1,027,684
Oct 9, 202520.7720.9220.5020.6520.65-0.34%1,153,789
Oct 8, 202520.2121.2920.2020.7220.722.78%1,143,188
Oct 7, 202521.3321.3420.0420.1620.16-5.31%951,131
Oct 6, 202520.7821.8220.5221.2921.293.40%1,093,073
Oct 3, 202521.5821.9920.4420.5920.59-4.01%1,491,466
Oct 2, 202521.3122.0320.9621.4521.451.13%1,108,227
Oct 1, 202520.0421.2419.9221.2121.215.73%1,260,689
Sep 30, 202519.8020.0919.1520.0620.060.10%1,070,911
Sep 29, 202519.3020.3919.1520.0420.043.83%1,180,587
Sep 26, 202519.2419.5419.0119.3019.301.42%698,422