Schrödinger Inc. (SDGR)
19.98
-0.28 (-1.38%)
At close: Mar 28, 2025, 3:59 PM
19.89
-0.41%
After-hours: Mar 28, 2025, 06:06 PM EDT
SDGR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 20.50 | 20.68 | 20.15 | 20.26 | -0.34 | -1.65% | 617,551 |
| Mar 26, 2025 | 21.39 | 21.51 | 20.52 | 20.60 | -0.85 | -3.96% | 651,524 |
| Mar 25, 2025 | 22.57 | 22.65 | 21.24 | 21.45 | -1.30 | -5.71% | 851,347 |
| Mar 24, 2025 | 22.32 | 22.85 | 22.14 | 22.75 | 0.95 | 4.36% | 833,737 |
| Mar 21, 2025 | 21.99 | 22.20 | 21.34 | 21.80 | -0.48 | -2.15% | 1,486,800 |
| Mar 20, 2025 | 22.40 | 23.25 | 22.12 | 22.28 | -0.39 | -1.72% | 657,000 |
| Mar 19, 2025 | 23.03 | 23.62 | 22.66 | 22.67 | -0.23 | -1.00% | 622,914 |
| Mar 18, 2025 | 23.16 | 23.23 | 21.88 | 22.90 | -0.83 | -3.50% | 1,075,700 |
| Mar 17, 2025 | 22.88 | 23.90 | 22.83 | 23.73 | 0.83 | 3.62% | 711,831 |
| Mar 14, 2025 | 22.39 | 22.97 | 22.11 | 22.90 | 0.97 | 4.42% | 605,700 |
| Mar 13, 2025 | 22.75 | 23.12 | 21.52 | 21.93 | -0.84 | -3.69% | 958,025 |
| Mar 12, 2025 | 22.26 | 23.10 | 21.63 | 22.77 | 1.11 | 5.12% | 1,041,161 |
| Mar 11, 2025 | 19.96 | 22.30 | 19.85 | 21.66 | 1.70 | 8.52% | 1,080,784 |
| Mar 10, 2025 | 20.34 | 20.79 | 19.48 | 19.96 | -1.06 | -5.04% | 1,271,008 |
| Mar 7, 2025 | 20.89 | 21.62 | 20.17 | 21.02 | -0.03 | -0.14% | 854,539 |
| Mar 6, 2025 | 21.15 | 21.70 | 20.59 | 21.05 | -0.79 | -3.62% | 774,900 |
| Mar 5, 2025 | 21.20 | 21.90 | 20.72 | 21.84 | 0.76 | 3.61% | 850,567 |
| Mar 4, 2025 | 20.39 | 21.66 | 19.81 | 21.08 | -0.16 | -0.75% | 1,156,400 |
| Mar 3, 2025 | 22.63 | 22.74 | 21.20 | 21.24 | -1.07 | -4.80% | 868,490 |
| Feb 28, 2025 | 21.85 | 22.60 | 20.86 | 22.31 | 0.06 | 0.27% | 1,071,982 |
| Feb 27, 2025 | 22.00 | 24.27 | 20.86 | 22.25 | 0.55 | 2.53% | 1,872,300 |
| Feb 26, 2025 | 21.62 | 22.14 | 21.32 | 21.70 | 0.65 | 3.09% | 1,111,217 |
| Feb 25, 2025 | 21.45 | 21.62 | 20.21 | 21.05 | -0.64 | -2.95% | 1,177,200 |
| Feb 24, 2025 | 22.43 | 22.79 | 21.01 | 21.69 | -0.95 | -4.20% | 912,700 |
| Feb 21, 2025 | 24.21 | 24.50 | 22.05 | 22.64 | -1.36 | -5.67% | 1,246,934 |
| Feb 20, 2025 | 25.81 | 25.93 | 23.50 | 24.00 | -2.01 | -7.73% | 1,500,915 |
| Feb 19, 2025 | 26.43 | 26.52 | 25.41 | 26.01 | 0.00 | 0.00% | 960,800 |
| Feb 18, 2025 | 26.11 | 28.47 | 25.25 | 26.01 | 1.16 | 4.67% | 2,132,000 |
| Feb 14, 2025 | 24.84 | 25.80 | 24.62 | 24.85 | 0.42 | 1.72% | 1,585,100 |
| Feb 13, 2025 | 23.91 | 24.48 | 23.14 | 24.43 | 0.57 | 2.39% | 692,500 |
| Feb 12, 2025 | 23.94 | 24.50 | 23.65 | 23.86 | -0.63 | -2.57% | 704,341 |
| Feb 11, 2025 | 24.74 | 25.06 | 24.03 | 24.49 | -0.69 | -2.74% | 864,967 |
| Feb 10, 2025 | 25.99 | 26.10 | 25.04 | 25.18 | -0.49 | -1.91% | 602,400 |
| Feb 7, 2025 | 25.93 | 27.00 | 25.40 | 25.67 | -0.22 | -0.85% | 610,240 |
| Feb 6, 2025 | 26.21 | 26.77 | 25.21 | 25.89 | -0.26 | -0.99% | 1,065,407 |
| Feb 5, 2025 | 25.00 | 26.81 | 25.00 | 26.15 | 1.22 | 4.89% | 1,410,053 |
| Feb 4, 2025 | 25.00 | 25.86 | 24.73 | 24.93 | 0.21 | 0.85% | 688,144 |
| Feb 3, 2025 | 23.75 | 25.15 | 23.57 | 24.72 | -0.36 | -1.44% | 905,890 |
| Jan 31, 2025 | 25.75 | 26.22 | 24.88 | 25.08 | -0.35 | -1.38% | 778,200 |
| Jan 30, 2025 | 25.25 | 26.75 | 24.91 | 25.43 | 0.47 | 1.88% | 990,700 |
| Jan 29, 2025 | 25.40 | 26.11 | 24.54 | 24.96 | -0.56 | -2.19% | 878,776 |
| Jan 28, 2025 | 24.13 | 25.67 | 23.58 | 25.52 | 1.45 | 6.02% | 891,914 |
| Jan 27, 2025 | 23.25 | 24.74 | 22.84 | 24.07 | -0.60 | -2.43% | 1,417,041 |
| Jan 24, 2025 | 24.82 | 25.69 | 23.98 | 24.67 | 0.26 | 1.07% | 1,285,162 |
| Jan 23, 2025 | 24.40 | 24.97 | 23.28 | 24.41 | 0.07 | 0.29% | 1,929,920 |
| Jan 22, 2025 | 21.52 | 25.70 | 21.33 | 24.34 | 3.01 | 14.11% | 3,618,847 |
| Jan 21, 2025 | 19.26 | 21.36 | 19.26 | 21.33 | 2.33 | 12.26% | 989,100 |
| Jan 17, 2025 | 18.87 | 19.26 | 18.77 | 19.00 | 0.31 | 1.66% | 437,600 |
| Jan 16, 2025 | 19.42 | 19.54 | 18.63 | 18.69 | -0.61 | -3.16% | 484,600 |
| Jan 15, 2025 | 19.69 | 20.20 | 19.23 | 19.30 | 0.23 | 1.21% | 475,452 |