Get the Stockscreener App
19.13
0.84%
0.16
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 September 05, 2025, is $19.13.
- 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 20.69% to $19.13 now.
- The 52-week high stock price for SDGR is $28.47, representing a 48.82% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SDGR is $16.60, indicating a -13.22% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $19.46 | $18.96 | $0.4994 | 1,104,198.0 | +0.84% |
| Sep 04, 2025 | $19.20 | $18.69 | $0.51 | 970,091.0 | -1.66% |
| Sep 03, 2025 | $19.37 | $18.91 | $0.46 | 792,227.0 | +0.94% |
| Sep 02, 2025 | $19.78 | $18.94 | $0.8429 | 612,493.0 | -2.05% |
| Aug 29, 2025 | $20.00 | $19.32 | $0.68 | 703,903.0 | -1.27% |
| Aug 28, 2025 | $20.05 | $19.67 | $0.38 | 953,680.0 | -0.15% |
| Aug 27, 2025 | $20.08 | $19.43 | $0.6499 | 561,795.0 | +0.76% |
| Aug 26, 2025 | $19.98 | $19.48 | $0.495 | 519,702.0 | +0.51% |
| Aug 25, 2025 | $20.40 | $19.43 | $0.965 | 737,031.0 | -3.81% |
| Aug 22, 2025 | $20.45 | $19.50 | $0.95 | 1,894,287.0 | +3.75% |
| Aug 21, 2025 | $19.81 | $19.00 | $0.81 | 524,033.0 | +1.14% |
| Aug 20, 2025 | $19.39 | $18.75 | $0.645 | 1,046,105.0 | -0.21% |
| Aug 19, 2025 | $20.37 | $19.28 | $1.09 | 879,215.0 | -3.24% |
| Aug 18, 2025 | $20.18 | $19.03 | $1.15 | 1,351,376.0 | +3.48% |
| Aug 15, 2025 | $19.61 | $18.11 | $1.50 | 2,113,518.0 | -0.39% |
| Aug 14, 2025 | $19.70 | $17.00 | $2.70 | 4,398,048.0 | -1.97% |
| Aug 13, 2025 | $19.91 | $18.90 | $1.01 | 1,750,506.0 | +5.25% |
| Aug 12, 2025 | $18.95 | $18.35 | $0.60 | 1,132,647.0 | +1.18% |
| Aug 11, 2025 | $19.15 | $18.51 | $0.64 | 1,597,943.0 | -3.02% |
| Aug 08, 2025 | $20.18 | $19.18 | $0.995 | 1,482,110.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $19.78 | $18.69 | $1.09 | 4,583,207.0 | -1.95% |
| Aug, 2025 | $20.45 | $17.00 | $3.45 | 28,784,509.0 | -4.03% |
| Jul, 2025 | $23.75 | $19.85 | $3.90 | 19,988,217.0 | +1.04% |
| 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% |
0.57%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):