Get the Stockscreener App
20.09
2.99%
-0.62
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 September 04, 2026, is $20.09.
- 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 83.55% to $20.09 now.
- The 52-week high stock price for SDGR is $23.02, representing a 14.58% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SDGR is $10.95, indicating a -45.52% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $20.67 | $19.68 | $0.985 | 876,383.0 | -2.99% |
| Sep 03, 2026 | $21.29 | $20.25 | $1.04 | 771,450.0 | -0.81% |
| Sep 02, 2026 | $21.40 | $19.75 | $1.64 | 1,233,941.0 | +0.19% |
| Sep 01, 2026 | $20.99 | $19.24 | $1.75 | 1,505,352.0 | +6.87% |
| Aug 31, 2026 | $19.65 | $19.13 | $0.52 | 643,027.0 | -1.02% |
| Aug 28, 2026 | $20.33 | $19.53 | $0.80 | 911,293.0 | -3.48% |
| Aug 27, 2026 | $20.41 | $19.49 | $0.9215 | 861,419.0 | +4.83% |
| Aug 26, 2026 | $19.98 | $19.30 | $0.68 | 751,244.0 | -2.60% |
| Aug 25, 2026 | $20.18 | $18.86 | $1.32 | 899,681.0 | +6.50% |
| Aug 24, 2026 | $19.61 | $18.70 | $0.91 | 1,034,133.0 | -4.77% |
| Aug 21, 2026 | $20.48 | $19.51 | $0.9699 | 1,094,256.0 | +0.66% |
| Aug 20, 2026 | $20.13 | $19.31 | $0.8188 | 996,084.0 | -1.36% |
| Aug 19, 2026 | $19.92 | $18.12 | $1.80 | 1,876,030.0 | +12.34% |
| Aug 18, 2026 | $17.71 | $17.17 | $0.545 | 836,944.0 | +1.55% |
| Aug 17, 2026 | $17.60 | $17.16 | $0.44 | 650,230.0 | -1.08% |
| Aug 14, 2026 | $18.50 | $17.58 | $0.915 | 947,347.0 | -4.71% |
| Aug 13, 2026 | $18.84 | $18.32 | $0.52 | 920,153.0 | -0.91% |
| Aug 12, 2026 | $18.73 | $18.21 | $0.52 | 1,476,572.0 | -0.11% |
| Aug 11, 2026 | $19.24 | $18.60 | $0.6427 | 1,434,239.0 | -0.64% |
| Aug 10, 2026 | $18.94 | $17.95 | $0.99 | 1,201,177.0 | +3.36% |
| Aug 07, 2026 | $18.85 | $17.48 | $1.37 | 1,370,708.0 | +1.97% |
| Aug 06, 2026 | $18.38 | $17.02 | $1.36 | 2,739,119.0 | +8.60% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $21.40 | $19.24 | $2.16 | 5,263,509.0 | +3.03% |
| Aug, 2026 | $20.48 | $14.91 | $5.57 | 24,303,839.0 | +28.80% |
| Jul, 2026 | $17.62 | $14.61 | $3.02 | 21,297,814.0 | -6.83% |
| Jun, 2026 | $17.82 | $13.90 | $3.92 | 32,036,753.0 | +6.91% |
| May, 2026 | $15.44 | $11.56 | $3.88 | 28,021,189.0 | +27.09% |
| 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% |
0.03%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):