Get the Stockscreener App
19.07
2.05%
-0.40
Pre-market:
19.14
0.07
+0.37%
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 14, 2025, is $19.07.
- 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 20.32% to $19.07 now.
- The 52-week high stock price for SDGR is $33.63, representing a 76.35% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for SDGR is $16.67, indicating a -12.59% decrease from the current share price, occurred on October 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 14, 2025 | $19.76 | $18.62 | $1.14 | 686,543.0 | -2.05% |
| Jan 13, 2025 | $19.51 | $18.20 | $1.31 | 601,546.0 | +0.93% |
| Jan 10, 2025 | $19.86 | $18.95 | $0.9081 | 490,558.0 | -5.12% |
| Jan 08, 2025 | $20.87 | $19.75 | $1.12 | 509,045.0 | -3.88% |
| Jan 07, 2025 | $22.38 | $20.83 | $1.55 | 594,204.0 | +0.28% |
| Jan 06, 2025 | $21.70 | $21.04 | $0.66 | 487,761.0 | +1.05% |
| Jan 03, 2025 | $20.94 | $20.14 | $0.80 | 533,935.0 | +2.30% |
| Jan 02, 2025 | $20.62 | $19.34 | $1.28 | 727,602.0 | +5.75% |
| Dec 31, 2024 | $19.64 | $18.75 | $0.89 | 452,523.0 | +2.50% |
| Dec 30, 2024 | $19.41 | $18.78 | $0.63 | 605,249.0 | -4.81% |
| Dec 27, 2024 | $20.20 | $18.83 | $1.37 | 676,525.0 | -2.61% |
| Dec 26, 2024 | $20.48 | $19.40 | $1.08 | 520,563.0 | +2.89% |
| Dec 24, 2024 | $20.00 | $19.44 | $0.56 | 208,824.0 | -0.15% |
| Dec 23, 2024 | $19.80 | $18.95 | $0.85 | 479,414.0 | +1.65% |
| Dec 20, 2024 | $19.84 | $19.01 | $0.8289 | 838,756.0 | +0.73% |
| Dec 19, 2024 | $20.10 | $18.61 | $1.49 | 823,750.0 | -2.23% |
| Dec 18, 2024 | $22.27 | $19.40 | $2.87 | 1,215,856.0 | -7.58% |
| Dec 17, 2024 | $21.91 | $21.12 | $0.7854 | 669,328.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $22.38 | $18.20 | $4.18 | 5,317,737.0 | -1.14% |
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% |
15.30%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):