20.12
price down icon2.38%   -0.49
pre-market  Pre-market:  20.04   -0.08   -0.40%
loading

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 June 30, 2025, is $20.12.
  • 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 26.94% to $20.12 now.
  • The 52-week high stock price for SDGR is $28.47, representing a 41.50% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for SDGR is $16.60, indicating a -17.49% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
Jun 30, 2025 $21.20 $20.10 $1.10 2,030,613.0 -2.38%
Jun 27, 2025 $20.90 $20.18 $0.72 1,680,489.0 +0.59%
Jun 26, 2025 $20.71 $20.05 $0.665 668,600.0 -0.34%
Jun 25, 2025 $20.77 $20.04 $0.73 768,882.0 -0.19%
Jun 24, 2025 $20.88 $20.15 $0.73 874,982.0 +1.23%
Jun 23, 2025 $20.57 $19.74 $0.83 710,864.0 -0.54%
Jun 20, 2025 $21.29 $20.12 $1.16 1,400,895.0 -2.80%
Jun 18, 2025 $21.62 $20.49 $1.13 1,169,476.0 +0.81%
Jun 17, 2025 $21.62 $20.82 $0.7965 1,275,285.0 -1.51%
Jun 16, 2025 $21.81 $20.89 $0.92 1,352,873.0 -1.07%
Jun 13, 2025 $22.29 $20.90 $1.39 1,722,560.0 -6.15%
Jun 12, 2025 $26.45 $22.67 $3.78 2,579,608.0 -14.44%
Jun 11, 2025 $27.63 $25.91 $1.72 1,457,416.0 +2.14%
Jun 10, 2025 $26.73 $25.41 $1.32 1,686,497.0 +2.59%
Jun 09, 2025 $25.71 $24.45 $1.26 1,425,744.0 +3.45%
Jun 06, 2025 $24.92 $23.98 $0.94 1,166,640.0 +3.27%
Jun 05, 2025 $24.71 $23.41 $1.30 785,180.0 +0.46%
Jun 04, 2025 $23.89 $22.85 $1.04 967,635.0 +3.62%
Jun 03, 2025 $22.95 $21.29 $1.66 1,000,319.0 +5.58%

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
Jun, 2025 $27.63 $19.74 $7.89 27,640,077.0 -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%

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%
$11.70
price up icon 2.81%
$23.00
price up icon 4.55%
$51.75
price up icon 11.27%
$23.59
price up icon 0.21%
health_information_services WAY
$40.87
price up icon 2.79%
Cap:     |  Volume (24h):