Schrödinger, Inc. (SDGR) Charts

$21.14

$0.13 (0.62%)
Last update: 04:00 PM EST
Day's range
$20.81
Day's range
$21.25

5 DAY PERFORMANCE

-2.63%

1 MONTH PERFORMANCE

-1.35%

3 MONTH PERFORMANCE

-17.42%

6 MONTH PERFORMANCE

+9.53%

YEAR-TO-DATE PERFORMANCE

+9.59%

1 YEAR PERFORMANCE

-6.83%

Schrödinger, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/14/2025 $20.81 $21.14 (1.59%) $21.25 $20.81 601.72 K $1.54 B
07/11/2025 $21.42 $21.01 (-1.91%) $21.51 $20.82 892.19 K $1.53 B
07/10/2025 $21.69 $21.71 (0.09%) $21.94 $21.32 751.93 K $1.59 B
07/09/2025 $21.69 $21.69 (0%) $22.15 $21.44 1.04 M $1.58 B
07/08/2025 $20.77 $21.42 (3.13%) $21.47 $20.77 1.19 M $1.56 B
07/07/2025 $20.85 $20.63 (-1.06%) $20.95 $20.27 928.61 K $1.51 B
07/03/2025 $21.28 $21.12 (-0.75%) $21.42 $20.81 348.40 K $1.54 B
07/02/2025 $20.51 $20.96 (2.19%) $21.44 $20.44 831.21 K $1.53 B
07/01/2025 $20.00 $20.61 (3.05%) $21.33 $19.85 903.52 K $1.51 B
06/30/2025 $20.81 $20.12 (-3.32%) $21.20 $20.10 2.04 M $1.47 B
06/27/2025 $20.55 $20.61 (0.29%) $20.90 $20.18 1.68 M $1.51 B
06/26/2025 $20.38 $20.49 (0.54%) $20.72 $20.05 670.70 K $1.50 B
06/25/2025 $20.77 $20.56 (-1.01%) $20.77 $20.04 769.11 K $1.50 B
06/24/2025 $20.70 $20.60 (-0.48%) $20.88 $20.15 875.46 K $1.50 B
06/23/2025 $20.24 $20.35 (0.54%) $20.57 $19.74 713.40 K $1.49 B
06/20/2025 $21.26 $20.46 (-3.76%) $21.29 $20.13 1.40 M $1.49 B
06/18/2025 $20.86 $21.05 (0.91%) $21.62 $20.49 1.17 M $1.54 B
06/17/2025 $20.91 $20.88 (-0.14%) $21.62 $20.82 1.28 M $1.53 B
06/16/2025 $21.63 $21.20 (-1.99%) $21.81 $20.89 1.36 M $1.55 B
06/13/2025 $22.01 $21.43 (-2.64%) $22.29 $20.90 1.73 M $1.57 B
06/12/2025 $26.45 $22.84 (-13.65%) $26.45 $22.67 2.58 M $1.67 B
06/11/2025 $26.30 $26.69 (1.48%) $27.63 $25.91 1.46 M $1.95 B
06/10/2025 $25.60 $26.13 (2.07%) $26.73 $25.41 1.69 M $1.91 B
06/09/2025 $24.99 $25.47 (1.92%) $25.71 $24.45 1.43 M $1.86 B
06/06/2025 $24.21 $24.62 (1.69%) $24.92 $23.98 1.17 M $1.80 B
06/05/2025 $23.89 $23.84 (-0.21%) $24.71 $23.41 785.55 K $1.74 B
06/04/2025 $23.01 $23.73 (3.13%) $23.89 $22.85 968.01 K $1.73 B
06/03/2025 $22.03 $22.90 (3.95%) $22.95 $21.29 1.00 M $1.67 B
06/02/2025 $21.62 $21.69 (0.32%) $22.06 $21.23 885.17 K $1.58 B
05/30/2025 $21.31 $21.62 (1.45%) $21.82 $20.90 720.84 K $1.58 B
05/29/2025 $21.71 $21.44 (-1.24%) $22.00 $21.25 759.66 K $1.57 B
05/28/2025 $21.45 $21.52 (0.33%) $21.73 $21.13 1.02 M $1.57 B
05/27/2025 $21.92 $21.50 (-1.92%) $22.11 $21.38 901.20 K $1.57 B
05/23/2025 $20.87 $21.40 (2.54%) $21.43 $20.76 930.08 K $1.56 B
05/22/2025 $20.48 $21.22 (3.61%) $21.69 $20.31 1.02 M $1.55 B
05/21/2025 $21.11 $20.51 (-2.84%) $21.28 $20.41 1.68 M $1.50 B
05/20/2025 $22.75 $21.53 (-5.36%) $22.78 $20.55 3.06 M $1.57 B
05/19/2025 $23.08 $23.56 (2.08%) $23.62 $23.00 550.80 K $1.72 B
05/16/2025 $23.43 $23.58 (0.64%) $23.71 $22.97 944.94 K $1.72 B
05/15/2025 $23.92 $23.36 (-2.34%) $23.92 $22.27 1.54 M $1.71 B
05/14/2025 $23.73 $23.92 (0.8%) $24.33 $23.10 908.83 K $1.75 B
05/13/2025 $24.38 $23.76 (-2.54%) $24.54 $23.63 714.08 K $1.74 B
05/12/2025 $24.02 $24.17 (0.62%) $24.66 $23.50 1.04 M $1.77 B
05/09/2025 $24.07 $23.91 (-0.66%) $24.88 $23.50 1.13 M $1.75 B
05/08/2025 $24.47 $23.88 (-2.41%) $24.92 $22.69 2.36 M $1.74 B
05/07/2025 $23.65 $23.72 (0.3%) $24.07 $23.27 1.02 M $1.72 B
05/06/2025 $25.45 $23.56 (-7.43%) $25.54 $23.27 1.44 M $1.71 B
05/05/2025 $25.06 $25.98 (3.67%) $26.18 $24.55 1.05 M $1.89 B
05/02/2025 $25.43 $25.29 (-0.55%) $26.12 $25.16 713.40 K $1.84 B
05/01/2025 $25.89 $24.88 (-3.9%) $25.89 $24.84 573.50 K $1.81 B
04/30/2025 $25.10 $25.63 (2.11%) $25.92 $24.78 703.76 K $1.86 B
04/29/2025 $26.03 $25.78 (-0.96%) $26.47 $25.68 927.11 K $1.87 B
04/28/2025 $26.26 $25.75 (-1.94%) $26.73 $25.45 1.29 M $1.87 B
04/25/2025 $25.83 $26.45 (2.4%) $27.00 $25.61 832.19 K $1.92 B
04/24/2025 $25.53 $26.13 (2.35%) $26.67 $25.43 828.66 K $1.90 B
04/23/2025 $27.00 $25.46 (-5.7%) $27.27 $25.28 1.54 M $1.85 B
04/22/2025 $26.74 $25.99 (-2.8%) $26.89 $25.69 1.71 M $1.89 B
04/21/2025 $25.39 $26.19 (3.15%) $26.28 $25.38 1.27 M $1.90 B
04/17/2025 $25.02 $25.75 (2.92%) $25.85 $24.57 1.14 M $1.87 B
04/16/2025 $25.58 $25.21 (-1.45%) $25.58 $23.57 2.05 M $1.83 B
04/15/2025 $26.29 $25.60 (-2.62%) $26.53 $24.01 3.22 M $1.86 B