Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
24.17
+0.26 (1.09%)
At close: May 12, 2025, 4:00 PM
24.17
0.00 (0.00%)
After-hours: May 12, 2025, 5:38 PM EDT
Schrödinger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.02 | 24.66 | 23.50 | 24.17 | 24.17 | 1.09% | 1,043,384 |
| May 9, 2025 | 24.07 | 24.88 | 23.50 | 23.91 | 23.91 | 0.13% | 1,128,095 |
| May 8, 2025 | 24.47 | 24.92 | 22.69 | 23.88 | 23.88 | 0.67% | 2,364,049 |
| May 7, 2025 | 23.65 | 24.07 | 23.27 | 23.72 | 23.72 | 0.68% | 1,023,988 |
| May 6, 2025 | 25.45 | 25.54 | 23.27 | 23.56 | 23.56 | -9.31% | 1,444,161 |
| May 5, 2025 | 25.06 | 26.18 | 24.55 | 25.98 | 25.98 | 2.73% | 1,054,824 |
| May 2, 2025 | 25.43 | 26.12 | 25.16 | 25.29 | 25.29 | 1.65% | 713,355 |
| May 1, 2025 | 25.89 | 25.89 | 24.84 | 24.88 | 24.88 | -2.93% | 573,450 |
| Apr 30, 2025 | 25.10 | 25.92 | 24.78 | 25.63 | 25.63 | -0.58% | 703,755 |
| Apr 29, 2025 | 26.03 | 26.47 | 25.68 | 25.78 | 25.78 | 0.12% | 927,109 |
| Apr 28, 2025 | 26.26 | 26.73 | 25.45 | 25.75 | 25.75 | -2.65% | 1,292,717 |
| Apr 25, 2025 | 25.83 | 27.00 | 25.61 | 26.45 | 26.45 | 1.22% | 832,192 |
| Apr 24, 2025 | 25.53 | 26.67 | 25.43 | 26.13 | 26.13 | 2.63% | 828,656 |
| Apr 23, 2025 | 27.00 | 27.27 | 25.28 | 25.46 | 25.46 | -2.04% | 1,537,427 |
| Apr 22, 2025 | 26.74 | 26.89 | 25.69 | 25.99 | 25.99 | -0.76% | 1,707,911 |
| Apr 21, 2025 | 25.39 | 26.28 | 25.38 | 26.19 | 26.19 | 1.71% | 1,268,237 |
| Apr 17, 2025 | 25.02 | 25.85 | 24.57 | 25.75 | 25.75 | 2.14% | 1,142,101 |
| Apr 16, 2025 | 25.58 | 25.58 | 23.57 | 25.21 | 25.21 | -1.50% | 2,047,760 |
| Apr 15, 2025 | 26.29 | 26.53 | 24.01 | 25.60 | 25.60 | -3.56% | 3,223,065 |
| Apr 14, 2025 | 24.85 | 26.86 | 24.31 | 26.54 | 26.54 | 8.37% | 3,372,586 |
| Apr 11, 2025 | 20.49 | 24.59 | 19.52 | 24.49 | 24.49 | 27.42% | 4,031,323 |
| Apr 10, 2025 | 18.74 | 19.30 | 17.56 | 19.22 | 19.22 | -1.54% | 1,266,273 |
| Apr 9, 2025 | 17.41 | 20.19 | 16.89 | 19.52 | 19.52 | 8.63% | 1,583,081 |
| Apr 8, 2025 | 19.15 | 19.29 | 17.56 | 17.97 | 17.97 | -1.32% | 1,107,691 |
| Apr 7, 2025 | 16.93 | 19.15 | 16.60 | 18.21 | 18.21 | 1.00% | 1,221,284 |
| Apr 4, 2025 | 18.06 | 18.59 | 17.08 | 18.03 | 18.03 | -4.45% | 1,608,776 |
| Apr 3, 2025 | 18.75 | 19.18 | 18.20 | 18.87 | 18.87 | -5.08% | 1,035,880 |
| Apr 2, 2025 | 18.36 | 20.21 | 18.36 | 19.88 | 19.88 | 5.52% | 821,703 |
| Apr 1, 2025 | 19.74 | 19.92 | 18.38 | 18.84 | 18.84 | -4.56% | 1,183,946 |
| Mar 31, 2025 | 19.30 | 19.96 | 18.95 | 19.74 | 19.74 | -1.10% | 901,968 |
| Mar 28, 2025 | 20.07 | 20.27 | 19.75 | 19.96 | 19.96 | -1.48% | 857,102 |
| Mar 27, 2025 | 20.50 | 20.68 | 20.15 | 20.26 | 20.26 | -1.65% | 619,206 |
| Mar 26, 2025 | 21.39 | 21.51 | 20.52 | 20.60 | 20.60 | -3.96% | 651,524 |
| Mar 25, 2025 | 22.57 | 22.65 | 21.24 | 21.45 | 21.45 | -5.71% | 851,347 |
| Mar 24, 2025 | 22.32 | 22.85 | 22.14 | 22.75 | 22.75 | 4.36% | 833,737 |
| Mar 21, 2025 | 21.99 | 22.20 | 21.34 | 21.80 | 21.80 | -2.15% | 1,486,776 |
| Mar 20, 2025 | 22.40 | 23.25 | 22.12 | 22.28 | 22.28 | -1.72% | 656,982 |
| Mar 19, 2025 | 23.03 | 23.62 | 22.66 | 22.67 | 22.67 | -1.00% | 622,914 |
| Mar 18, 2025 | 23.16 | 23.23 | 21.88 | 22.90 | 22.90 | -3.50% | 1,075,681 |
| Mar 17, 2025 | 22.88 | 23.90 | 22.83 | 23.73 | 23.73 | 3.62% | 711,831 |
| Mar 14, 2025 | 22.39 | 22.97 | 22.11 | 22.90 | 22.90 | 4.42% | 605,666 |
| Mar 13, 2025 | 22.75 | 23.12 | 21.52 | 21.93 | 21.93 | -3.69% | 958,025 |
| Mar 12, 2025 | 22.26 | 23.10 | 21.63 | 22.77 | 22.77 | 5.12% | 1,041,161 |
| Mar 11, 2025 | 19.96 | 22.30 | 19.85 | 21.66 | 21.66 | 8.52% | 1,080,784 |
| Mar 10, 2025 | 20.34 | 20.79 | 19.48 | 19.96 | 19.96 | -5.04% | 1,268,988 |
| Mar 7, 2025 | 20.89 | 21.62 | 20.17 | 21.02 | 21.02 | -0.14% | 854,539 |
| Mar 6, 2025 | 21.15 | 21.70 | 20.59 | 21.05 | 21.05 | -3.62% | 774,856 |
| Mar 5, 2025 | 21.20 | 21.90 | 20.72 | 21.84 | 21.84 | 3.61% | 850,567 |
| Mar 4, 2025 | 20.39 | 21.66 | 19.81 | 21.08 | 21.08 | -0.75% | 1,156,363 |
| Mar 3, 2025 | 22.63 | 22.74 | 21.20 | 21.24 | 21.24 | -4.80% | 868,490 |