Get the Stockscreener App
17.33
5.54%
0.91
After Hours:
17.60
0.27
+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 January 22, 2026, is $17.33.
- 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 9.34% to $17.33 now.
- The 52-week high stock price for SDGR is $28.47, representing a 64.28% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SDGR is $15.99, indicating a -7.73% 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 22, 2026 | $17.87 | $16.65 | $1.23 | 1,459,972.0 | +5.54% |
| Jan 21, 2026 | $16.75 | $16.07 | $0.68 | 1,120,485.0 | +0.61% |
| Jan 20, 2026 | $16.68 | $16.20 | $0.48 | 1,201,916.0 | -2.80% |
| Jan 16, 2026 | $17.53 | $16.61 | $0.92 | 1,122,395.0 | -3.89% |
| Jan 15, 2026 | $18.34 | $17.15 | $1.19 | 1,178,571.0 | -4.69% |
| Jan 14, 2026 | $18.47 | $17.98 | $0.49 | 646,144.0 | +0.11% |
| Jan 13, 2026 | $18.72 | $18.17 | $0.5541 | 594,402.0 | -1.77% |
| Jan 12, 2026 | $18.71 | $18.16 | $0.55 | 731,394.0 | +1.36% |
| Jan 09, 2026 | $18.85 | $18.27 | $0.585 | 1,039,263.0 | -1.18% |
| Jan 08, 2026 | $18.74 | $18.05 | $0.69 | 791,129.0 | -0.85% |
| Jan 07, 2026 | $19.07 | $18.44 | $0.6289 | 920,063.0 | -0.11% |
| Jan 06, 2026 | $19.58 | $18.57 | $1.01 | 1,172,645.0 | +1.57% |
| Jan 05, 2026 | $18.79 | $18.10 | $0.685 | 807,249.0 | +2.89% |
| Jan 02, 2026 | $18.21 | $17.50 | $0.71 | 949,794.0 | +0.56% |
| 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% |
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 | $19.58 | $16.07 | $3.51 | 15,195,394.0 | -3.08% |
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% |
0.15%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):