Get the Stockscreener App
17.86
0.02%
0.015
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 January 02, 2026, is $17.86.
- 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 12.71% to $17.86 now.
- The 52-week high stock price for SDGR is $28.47, representing a 59.36% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SDGR is $15.99, indicating a -10.50% decrease from the current share price, occurred on November 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $18.21 | $17.50 | $0.71 | 489,109.0 | -0.08% |
| Dec 31, 2025 | $17.95 | $17.70 | $0.2463 | 634,004.0 | +0.45% |
| Dec 30, 2025 | $18.00 | $17.71 | $0.29 | 642,697.0 | -0.22% |
| Dec 29, 2025 | $18.25 | $17.62 | $0.63 | 847,564.0 | -2.57% |
| Dec 26, 2025 | $18.39 | $18.00 | $0.39 | 472,366.0 | -0.38% |
| Dec 24, 2025 | $18.92 | $18.35 | $0.57 | 570,742.0 | -2.29% |
| Dec 23, 2025 | $19.40 | $18.73 | $0.6725 | 731,830.0 | -2.99% |
| Dec 22, 2025 | $19.44 | $17.80 | $1.64 | 1,394,912.0 | +9.80% |
| Dec 19, 2025 | $17.75 | $17.11 | $0.6399 | 1,384,862.0 | +2.67% |
| Dec 18, 2025 | $17.69 | $17.02 | $0.67 | 960,302.0 | -1.15% |
| Dec 17, 2025 | $18.35 | $17.33 | $1.02 | 610,924.0 | -3.01% |
| Dec 16, 2025 | $18.58 | $17.73 | $0.845 | 1,062,590.0 | -1.48% |
| Dec 15, 2025 | $19.04 | $17.86 | $1.18 | 1,206,715.0 | +0.89% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $18.21 | $17.50 | $0.71 | 489,109.0 | -0.08% |
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% |
1.86%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):