Get the Stockscreener App
22.49
2.34%
-0.54
After Hours:
22.58
0.09
+0.40%
Schrodinger Inc Stock (SDGR) Price History
The historical daily chart and data for Schrodinger Inc stock (SDGR), show that the latest closing stock price as of July 24, 2025, is $22.49.
- Schrodinger Inc all-time high stock price is $117.00, occurred on February 22, 2021.
- The lowest Schrodinger Inc stock price recorded was $15.85 on December 06, 2022. Since then, Schrodinger Inc's stock price has risen over 41.89% to $22.49 now.
- The 52-week high stock price for SDGR is $28.47, representing a 26.59% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SDGR is $16.60, indicating a -26.18% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Schrodinger Inc (SDGR) stock in the beginning of 2024 was $35.42. The stock closed the year at $18.69, a loss of over -47.23% for the year.
The table below shows more information about SDGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2025 | $22.98 | $22.34 | $0.6359 | 831,594.0 | -2.34% |
| Jul 23, 2025 | $23.39 | $23.00 | $0.39 | 388,463.0 | +1.14% |
| Jul 22, 2025 | $23.20 | $22.37 | $0.83 | 1,125,253.0 | -0.22% |
| Jul 21, 2025 | $23.75 | $22.03 | $1.72 | 1,632,578.0 | +6.39% |
| Jul 18, 2025 | $22.47 | $21.30 | $1.17 | 961,132.0 | -0.92% |
| Jul 17, 2025 | $22.50 | $21.41 | $1.09 | 1,252,413.0 | +1.88% |
| Jul 16, 2025 | $21.26 | $20.54 | $0.72 | 1,060,361.0 | +4.32% |
| Jul 15, 2025 | $21.35 | $20.15 | $1.20 | 1,082,055.0 | -3.64% |
| Jul 14, 2025 | $21.25 | $20.81 | $0.44 | 601,259.0 | +0.62% |
| Jul 11, 2025 | $21.51 | $20.82 | $0.6952 | 891,796.0 | -3.22% |
| Jul 10, 2025 | $21.94 | $21.32 | $0.62 | 751,142.0 | +0.12% |
| Jul 09, 2025 | $22.15 | $21.44 | $0.71 | 1,037,783.0 | +1.24% |
| Jul 08, 2025 | $21.47 | $20.77 | $0.70 | 1,191,818.0 | +3.83% |
| Jul 07, 2025 | $20.95 | $20.27 | $0.675 | 928,193.0 | -2.32% |
| Jul 03, 2025 | $21.42 | $20.81 | $0.61 | 348,387.0 | +0.76% |
| Jul 02, 2025 | $21.43 | $20.44 | $0.995 | 830,736.0 | +1.70% |
| Jul 01, 2025 | $21.33 | $19.85 | $1.48 | 902,028.0 | +2.44% |
| Jun 30, 2025 | $21.20 | $20.10 | $1.10 | 2,030,613.0 | -2.38% |
| Jun 27, 2025 | $20.90 | $20.18 | $0.72 | 1,680,489.0 | +0.59% |
| Jun 26, 2025 | $20.71 | $20.05 | $0.665 | 668,600.0 | -0.34% |
| Jun 25, 2025 | $20.77 | $20.04 | $0.73 | 768,882.0 | -0.19% |
Schrodinger Inc Stock (SDGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schrodinger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schrodinger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schrodinger Inc Stock (SDGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $23.75 | $19.85 | $3.90 | 16,648,585.0 | +11.78% |
| Jun, 2025 | $27.63 | $19.74 | $7.89 | 25,609,464.0 | -6.94% |
| May, 2025 | $26.18 | $20.31 | $5.87 | 23,898,440.0 | -15.65% |
| Apr, 2025 | $27.27 | $16.60 | $10.67 | 31,893,053.0 | +29.84% |
| Mar, 2025 | $23.90 | $18.95 | $4.95 | 17,359,216.0 | -11.52% |
| Feb, 2025 | $28.47 | $20.21 | $8.26 | 20,608,960.0 | -11.03% |
| Jan, 2025 | $26.75 | $18.20 | $8.55 | 18,358,356.0 | +29.99% |
Schrodinger Inc Stock (SDGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.83 | $18.61 | $4.22 | 11,272,359.0 | -16.61% |
| Nov, 2024 | $23.65 | $17.42 | $6.23 | 18,782,434.0 | +28.28% |
| Oct, 2024 | $19.36 | $16.67 | $2.69 | 13,507,562.0 | -5.15% |
| Sep, 2024 | $21.57 | $18.39 | $3.18 | 11,243,996.0 | -11.79% |
| Aug, 2024 | $24.77 | $18.02 | $6.75 | 15,095,528.0 | -5.61% |
| Jul, 2024 | $24.57 | $18.74 | $5.83 | 14,189,070.0 | +15.20% |
| Jun, 2024 | $23.47 | $18.21 | $5.26 | 13,688,167.0 | -10.13% |
| May, 2024 | $26.75 | $21.22 | $5.53 | 17,062,193.0 | -11.73% |
| Apr, 2024 | $29.15 | $22.70 | $6.45 | 14,150,793.0 | -9.70% |
| Mar, 2024 | $28.53 | $24.55 | $3.98 | 19,851,508.0 | +6.05% |
| Feb, 2024 | $33.63 | $25.01 | $8.62 | 19,363,324.0 | -3.74% |
| Jan, 2024 | $36.13 | $24.88 | $11.25 | 16,168,706.0 | -26.12% |
Schrodinger Inc Stock (SDGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.00 | $29.38 | $8.62 | 16,300,188.0 | +15.15% |
| Nov, 2023 | $32.87 | $20.76 | $12.11 | 18,496,892.0 | +43.27% |
| Oct, 2023 | $28.32 | $21.30 | $7.02 | 15,349,740.0 | -23.24% |
| Sep, 2023 | $37.75 | $26.88 | $10.87 | 14,358,390.0 | -23.37% |
| Aug, 2023 | $52.81 | $33.19 | $19.62 | 26,808,468.0 | -29.48% |
| Jul, 2023 | $59.24 | $46.61 | $12.63 | 23,554,233.0 | +4.79% |
| Jun, 2023 | $51.45 | $33.35 | $18.10 | 44,408,169.0 | +49.24% |
| May, 2023 | $40.69 | $25.16 | $15.53 | 24,997,112.0 | +13.31% |
| Apr, 2023 | $30.02 | $25.62 | $4.40 | 8,515,002.0 | +12.12% |
| Mar, 2023 | $28.26 | $22.69 | $5.57 | 13,675,406.0 | +21.17% |
| Feb, 2023 | $28.05 | $21.25 | $6.80 | 9,880,339.0 | -10.13% |
| Jan, 2023 | $24.74 | $17.37 | $7.37 | 12,156,121.0 | +29.37% |
0.79%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):