Get the Stockscreener App
22.64
5.67%
-1.36
After Hours:
22.66
0.02
+0.09%
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 February 21, 2025, is $22.64.
- 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 42.84% to $22.64 now.
- The 52-week high stock price for SDGR is $33.63, representing a 48.54% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for SDGR is $16.67, indicating a -26.37% decrease from the current share price, occurred on October 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $24.50 | $22.05 | $2.45 | 1,223,125.0 | -5.67% |
| Feb 20, 2025 | $25.93 | $23.50 | $2.43 | 1,495,724.0 | -7.73% |
| Feb 19, 2025 | $26.52 | $25.41 | $1.11 | 917,125.0 | +0.00% |
| Feb 18, 2025 | $28.47 | $25.25 | $3.22 | 2,112,158.0 | +4.67% |
| Feb 14, 2025 | $25.80 | $24.62 | $1.18 | 1,570,910.0 | +1.72% |
| Feb 13, 2025 | $24.48 | $23.14 | $1.34 | 687,422.0 | +2.39% |
| Feb 12, 2025 | $24.50 | $23.65 | $0.85 | 688,545.0 | -2.57% |
| Feb 11, 2025 | $25.06 | $24.02 | $1.04 | 739,762.0 | -2.74% |
| Feb 10, 2025 | $26.10 | $25.04 | $1.06 | 600,923.0 | -1.91% |
| Feb 07, 2025 | $27.00 | $25.40 | $1.60 | 599,620.0 | -0.85% |
| Feb 06, 2025 | $26.77 | $25.21 | $1.56 | 1,037,013.0 | -0.99% |
| Feb 05, 2025 | $26.81 | $25.00 | $1.81 | 1,399,867.0 | +4.89% |
| Feb 04, 2025 | $25.86 | $24.73 | $1.13 | 679,369.0 | +0.85% |
| Feb 03, 2025 | $25.15 | $23.57 | $1.58 | 883,802.0 | -1.42% |
| Jan 31, 2025 | $26.22 | $24.88 | $1.34 | 749,105.0 | -1.40% |
| Jan 30, 2025 | $26.75 | $24.91 | $1.84 | 971,660.0 | +1.88% |
| Jan 29, 2025 | $26.11 | $24.54 | $1.57 | 870,161.0 | -2.19% |
| Jan 28, 2025 | $25.67 | $23.58 | $2.09 | 875,411.0 | +6.02% |
| Jan 27, 2025 | $24.74 | $22.84 | $1.90 | 1,291,755.0 | -2.43% |
| Jan 24, 2025 | $25.69 | $23.98 | $1.71 | 1,261,171.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.47 | $22.05 | $6.42 | 15,858,490.0 | -9.71% |
| 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% |
9.30%
2.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):