Get the Stockscreener App
12.87
0.23%
-0.03
After Hours:
12.14
-0.73
-5.67%
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 May 05, 2026, is $12.87.
- 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 17.59% to $12.87 now.
- The 52-week high stock price for SDGR is $27.63, representing a 114.69% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for SDGR is $10.95, indicating a -14.96% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $13.02 | $12.54 | $0.48 | 1,514,890.0 | -0.23% |
| May 04, 2026 | $13.25 | $12.52 | $0.7251 | 1,674,819.0 | +4.12% |
| May 01, 2026 | $12.49 | $11.90 | $0.59 | 1,004,021.0 | +3.60% |
| Apr 30, 2026 | $12.07 | $11.61 | $0.46 | 1,117,244.0 | +1.70% |
| Apr 29, 2026 | $12.28 | $11.59 | $0.69 | 1,227,994.0 | -3.92% |
| Apr 28, 2026 | $12.51 | $11.55 | $0.96 | 1,639,004.0 | +4.26% |
| Apr 27, 2026 | $12.25 | $11.72 | $0.53 | 1,792,214.0 | -0.42% |
| Apr 24, 2026 | $11.94 | $11.31 | $0.63 | 1,139,565.0 | +3.33% |
| Apr 23, 2026 | $12.25 | $11.24 | $1.01 | 1,806,447.0 | -7.61% |
| Apr 22, 2026 | $13.02 | $12.22 | $0.80 | 1,865,822.0 | -4.11% |
| Apr 21, 2026 | $13.31 | $12.70 | $0.6099 | 1,218,228.0 | +0.63% |
| Apr 20, 2026 | $12.83 | $12.11 | $0.72 | 1,288,938.0 | +3.73% |
| Apr 17, 2026 | $12.50 | $11.65 | $0.85 | 2,536,489.0 | +2.32% |
| Apr 16, 2026 | $12.85 | $11.75 | $1.10 | 2,793,693.0 | -2.74% |
| Apr 15, 2026 | $12.64 | $12.02 | $0.625 | 1,753,569.0 | +4.11% |
| Apr 14, 2026 | $11.97 | $11.57 | $0.395 | 1,597,346.0 | +4.02% |
| Apr 13, 2026 | $11.75 | $11.25 | $0.50 | 1,350,095.0 | +0.70% |
| Apr 10, 2026 | $11.85 | $11.20 | $0.6451 | 1,123,278.0 | -0.87% |
| Apr 09, 2026 | $11.78 | $11.28 | $0.50 | 1,624,377.0 | -0.26% |
| Apr 08, 2026 | $12.13 | $11.43 | $0.70 | 1,379,850.0 | +0.97% |
| Apr 07, 2026 | $11.44 | $11.02 | $0.42 | 840,313.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.25 | $11.90 | $1.35 | 5,708,620.0 | +7.61% |
| 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% |
1.66%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):