Get the Stockscreener App
15.35
1.52%
0.23
After Hours:
15.59
0.24
+1.56%
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 July 30, 2026, is $15.35.
- Schrodinger Inc all-time high stock price is $117.00, occurred on February 22, 2021.
- The lowest Schrodinger Inc stock price recorded was $10.95 on March 27, 2026. Since then, Schrodinger Inc's stock price has risen over 40.25% to $15.35 now.
- The 52-week high stock price for SDGR is $23.02, representing a 49.97% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SDGR is $10.95, indicating a -28.70% decrease from the current share price, occurred on March 27, 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 |
|---|---|---|---|---|---|
| Jul 30, 2026 | $15.47 | $14.71 | $0.755 | 879,213.0 | +1.52% |
| Jul 29, 2026 | $15.45 | $14.94 | $0.51 | 658,943.0 | -1.11% |
| Jul 28, 2026 | $15.57 | $15.07 | $0.50 | 530,386.0 | +0.07% |
| Jul 27, 2026 | $15.50 | $15.00 | $0.50 | 642,896.0 | +2.07% |
| Jul 24, 2026 | $15.35 | $14.61 | $0.74 | 980,494.0 | -1.06% |
| Jul 23, 2026 | $15.40 | $14.85 | $0.55 | 711,586.0 | +0.67% |
| Jul 22, 2026 | $15.19 | $14.65 | $0.5399 | 650,751.0 | -0.46% |
| Jul 21, 2026 | $15.32 | $14.80 | $0.52 | 940,711.0 | +0.67% |
| Jul 20, 2026 | $15.30 | $14.96 | $0.34 | 940,577.0 | -2.09% |
| Jul 17, 2026 | $15.64 | $15.09 | $0.55 | 940,170.0 | -1.79% |
| Jul 16, 2026 | $16.39 | $15.27 | $1.12 | 1,279,820.0 | -4.12% |
| Jul 15, 2026 | $16.64 | $16.08 | $0.5649 | 811,431.0 | +0.87% |
| Jul 14, 2026 | $16.57 | $16.00 | $0.57 | 893,486.0 | -1.71% |
| Jul 13, 2026 | $16.90 | $16.00 | $0.90 | 781,938.0 | -0.49% |
| Jul 10, 2026 | $16.91 | $15.93 | $0.98 | 1,094,982.0 | -1.79% |
| Jul 09, 2026 | $16.83 | $16.02 | $0.81 | 687,560.0 | +4.35% |
| Jul 08, 2026 | $16.34 | $15.74 | $0.595 | 1,032,328.0 | -2.43% |
| Jul 07, 2026 | $17.22 | $16.30 | $0.9231 | 1,081,916.0 | -3.00% |
| Jul 06, 2026 | $17.47 | $16.21 | $1.26 | 983,001.0 | +0.71% |
| Jul 02, 2026 | $17.62 | $16.55 | $1.08 | 1,507,566.0 | +2.99% |
| Jul 01, 2026 | $17.07 | $15.87 | $1.20 | 2,049,930.0 | +0.86% |
| Jun 30, 2026 | $17.82 | $15.94 | $1.88 | 2,672,591.0 | -6.56% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $17.62 | $14.61 | $3.02 | 20,958,898.0 | -5.54% |
| Jun, 2026 | $17.82 | $13.90 | $3.92 | 32,036,753.0 | +6.91% |
| May, 2026 | $15.44 | $11.56 | $3.88 | 28,021,189.0 | +27.09% |
| Apr, 2026 | $13.31 | $11.02 | $2.29 | 30,734,250.0 | +5.28% |
| Mar, 2026 | $13.21 | $10.95 | $2.26 | 24,246,729.0 | -5.80% |
| Feb, 2026 | $14.43 | $11.11 | $3.32 | 34,082,370.0 | -13.67% |
| 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% |
1.08%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):