Get the Stockscreener App
18.05
0.44%
-0.08
After Hours:
18.12
0.07
+0.39%
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 December 12, 2025, is $18.05.
- 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 13.88% to $18.05 now.
- The 52-week high stock price for SDGR is $28.47, representing a 57.73% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SDGR is $15.99, indicating a -11.41% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $18.88 | $17.86 | $1.02 | 945,776.0 | -0.44% |
| Dec 11, 2025 | $18.21 | $17.64 | $0.5694 | 613,188.0 | +1.06% |
| Dec 10, 2025 | $18.28 | $17.64 | $0.64 | 577,578.0 | +0.96% |
| Dec 09, 2025 | $17.99 | $17.52 | $0.465 | 580,313.0 | +0.06% |
| Dec 08, 2025 | $18.35 | $17.59 | $0.76 | 722,936.0 | +0.68% |
| Dec 05, 2025 | $18.32 | $17.56 | $0.76 | 739,919.0 | -3.71% |
| Dec 04, 2025 | $18.39 | $17.50 | $0.89 | 502,168.0 | +3.27% |
| Dec 03, 2025 | $17.80 | $17.09 | $0.715 | 828,057.0 | +3.86% |
| Dec 02, 2025 | $17.65 | $17.01 | $0.6374 | 765,085.0 | +0.23% |
| Dec 01, 2025 | $17.30 | $16.86 | $0.44 | 728,170.0 | -2.96% |
| Nov 28, 2025 | $17.59 | $17.18 | $0.42 | 380,987.0 | +0.80% |
| Nov 26, 2025 | $17.62 | $17.26 | $0.36 | 856,933.0 | -0.17% |
| Nov 25, 2025 | $17.48 | $16.80 | $0.68 | 932,189.0 | +1.99% |
| Nov 24, 2025 | $17.34 | $16.48 | $0.86 | 1,270,014.0 | +3.89% |
| Nov 21, 2025 | $16.82 | $15.99 | $0.83 | 1,377,262.0 | +0.86% |
| Nov 20, 2025 | $17.55 | $16.29 | $1.27 | 981,636.0 | -3.09% |
| Nov 19, 2025 | $17.57 | $16.69 | $0.88 | 727,294.0 | -0.94% |
| Nov 18, 2025 | $17.50 | $16.82 | $0.68 | 730,781.0 | -2.58% |
| Nov 17, 2025 | $17.59 | $17.17 | $0.42 | 843,647.0 | -1.02% |
| Nov 14, 2025 | $17.77 | $16.80 | $0.97 | 869,095.0 | +2.56% |
| Nov 13, 2025 | $17.89 | $17.12 | $0.77 | 949,471.0 | -4.34% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.88 | $16.86 | $2.02 | 7,948,966.0 | +2.79% |
| 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% |
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% |
1.32%
6.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):