Get the Stockscreener App
21.04
2.83%
0.58
After Hours:
21.08
0.04
+0.19%
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 October 31, 2025, is $21.04.
- 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 32.74% to $21.04 now.
- The 52-week high stock price for SDGR is $28.47, representing a 35.31% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SDGR is $16.60, indicating a -21.10% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $21.05 | $20.10 | $0.95 | 1,006,846.0 | +2.83% |
| Oct 30, 2025 | $21.28 | $20.44 | $0.84 | 731,053.0 | -3.26% |
| Oct 29, 2025 | $22.23 | $20.96 | $1.27 | 963,561.0 | -2.85% |
| Oct 28, 2025 | $22.47 | $21.60 | $0.87 | 922,115.0 | -1.80% |
| Oct 27, 2025 | $23.02 | $21.86 | $1.16 | 1,151,513.0 | -1.55% |
| Oct 24, 2025 | $22.82 | $22.19 | $0.63 | 1,337,123.0 | +2.55% |
| Oct 23, 2025 | $22.30 | $20.83 | $1.47 | 1,347,071.0 | +5.63% |
| Oct 22, 2025 | $20.88 | $19.99 | $0.885 | 1,256,563.0 | -0.38% |
| Oct 21, 2025 | $21.91 | $20.78 | $1.12 | 1,121,817.0 | -5.05% |
| Oct 20, 2025 | $22.32 | $20.16 | $2.16 | 2,573,833.0 | +13.83% |
| Oct 17, 2025 | $20.19 | $19.06 | $1.13 | 1,222,234.0 | -4.92% |
| Oct 16, 2025 | $21.83 | $20.30 | $1.53 | 1,675,781.0 | -1.46% |
| Oct 15, 2025 | $21.08 | $19.75 | $1.33 | 1,892,319.0 | +6.07% |
| Oct 14, 2025 | $19.80 | $18.89 | $0.91 | 775,117.0 | -1.37% |
| Oct 13, 2025 | $19.88 | $19.15 | $0.7299 | 1,021,605.0 | +3.25% |
| Oct 10, 2025 | $20.87 | $19.06 | $1.81 | 1,014,881.0 | -7.60% |
| Oct 09, 2025 | $20.91 | $20.50 | $0.415 | 1,152,785.0 | -0.34% |
| Oct 08, 2025 | $21.29 | $20.20 | $1.09 | 1,139,641.0 | +2.78% |
| Oct 07, 2025 | $21.34 | $20.04 | $1.30 | 948,077.0 | -5.31% |
| Oct 06, 2025 | $21.82 | $20.52 | $1.30 | 1,091,732.0 | +3.40% |
| Oct 03, 2025 | $21.99 | $20.44 | $1.55 | 1,490,485.0 | -4.01% |
| Oct 02, 2025 | $22.03 | $20.96 | $1.07 | 1,107,008.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $23.02 | $18.89 | $4.13 | 29,204,658.0 | +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% |
2.38%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):