Get the Stockscreener App
11.98
12.11%
-1.65
Pre-market:
12.15
0.17
+1.42%
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 11, 2026, is $11.98.
- Schrodinger Inc all-time high stock price is $117.00, occurred on February 22, 2021.
- The lowest Schrodinger Inc stock price recorded was $11.79 on February 11, 2026. Since then, Schrodinger Inc's stock price has risen over 1.61% to $11.98 now.
- The 52-week high stock price for SDGR is $28.47, representing a 137.65% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SDGR is $11.79, indicating a -1.59% decrease from the current share price, occurred on February 11, 2026.
- The closing price of Schrodinger Inc (SDGR) stock in the beginning of 2025 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 11, 2026 | $13.74 | $11.79 | $1.95 | 5,284,436.0 | -12.11% |
| Feb 10, 2026 | $13.94 | $13.54 | $0.40 | 678,738.0 | +0.22% |
| Feb 09, 2026 | $13.72 | $13.20 | $0.52 | 847,992.0 | +0.82% |
| Feb 06, 2026 | $13.57 | $12.81 | $0.76 | 1,157,145.0 | +4.25% |
| Feb 05, 2026 | $13.41 | $12.94 | $0.4657 | 1,761,903.0 | -3.14% |
| Feb 04, 2026 | $13.46 | $12.89 | $0.57 | 1,442,634.0 | -0.15% |
| Feb 03, 2026 | $14.43 | $12.96 | $1.47 | 1,590,335.0 | -5.04% |
| Feb 02, 2026 | $14.32 | $13.67 | $0.65 | 1,261,238.0 | +0.86% |
| Jan 30, 2026 | $14.08 | $13.44 | $0.64 | 2,579,251.0 | -2.44% |
| Jan 29, 2026 | $14.61 | $14.08 | $0.5258 | 1,389,434.0 | -1.72% |
| Jan 28, 2026 | $14.99 | $14.56 | $0.43 | 1,672,164.0 | -2.08% |
| Jan 27, 2026 | $15.88 | $14.79 | $1.09 | 1,920,206.0 | -4.19% |
| Jan 26, 2026 | $16.31 | $15.52 | $0.7936 | 1,706,809.0 | -5.42% |
| Jan 23, 2026 | $17.43 | $16.38 | $1.05 | 1,153,458.0 | -5.25% |
| Jan 22, 2026 | $17.87 | $16.65 | $1.23 | 1,459,972.0 | +5.54% |
| Jan 21, 2026 | $16.75 | $16.07 | $0.68 | 1,120,485.0 | +0.61% |
| Jan 20, 2026 | $16.68 | $16.20 | $0.48 | 1,201,916.0 | -2.80% |
| Jan 16, 2026 | $17.53 | $16.61 | $0.92 | 1,122,395.0 | -3.89% |
| Jan 15, 2026 | $18.34 | $17.15 | $1.19 | 1,178,571.0 | -4.69% |
| Jan 14, 2026 | $18.47 | $17.98 | $0.49 | 646,144.0 | +0.11% |
| Jan 13, 2026 | $18.72 | $18.17 | $0.5541 | 594,402.0 | -1.77% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $14.43 | $11.79 | $2.64 | 19,308,857.0 | -14.24% |
| Jan, 2026 | $19.58 | $13.44 | $6.14 | 24,156,744.0 | -21.87% |
Schrodinger Inc Stock (SDGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.44 | $16.86 | $2.58 | 16,888,694.0 | +1.37% |
| Nov, 2025 | $21.23 | $15.99 | $5.24 | 19,876,363.0 | -16.54% |
| Oct, 2025 | $23.02 | $18.89 | $4.13 | 28,197,812.0 | +4.89% |
| Sep, 2025 | $20.39 | $18.13 | $2.26 | 21,795,417.0 | +2.82% |
| 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% |
1.28%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):