Schrödinger Inc. (SDGR)
NASDAQ: SDGR
· Real-Time Price · USD
18.97
-0.32 (-1.66%)
At close: Sep 04, 2025, 3:59 PM
18.97
0.00%
After-hours: Sep 04, 2025, 07:55 PM EDT
SDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.20 | 19.20 | 18.69 | 18.97 | n/a | -1.66% | 950,903 |
| Sep 3, 2025 | 19.05 | 19.37 | 18.91 | 19.29 | 19.29 | 0.94% | 793,300 |
| Sep 2, 2025 | 19.27 | 19.78 | 18.94 | 19.11 | 19.11 | -2.05% | 613,304 |
| Aug 29, 2025 | 19.82 | 20.00 | 19.32 | 19.51 | 19.51 | -1.27% | 704,525 |
| Aug 28, 2025 | 19.81 | 20.05 | 19.67 | 19.76 | 19.76 | -0.15% | 956,223 |
| Aug 27, 2025 | 19.53 | 20.08 | 19.43 | 19.79 | 19.79 | 0.76% | 563,200 |
| Aug 26, 2025 | 19.54 | 19.98 | 19.48 | 19.64 | 19.64 | 0.51% | 520,133 |
| Aug 25, 2025 | 20.31 | 20.40 | 19.43 | 19.54 | 19.54 | -3.84% | 737,900 |
| Aug 22, 2025 | 19.86 | 20.45 | 19.50 | 20.32 | 20.32 | 3.78% | 1,897,000 |
| Aug 21, 2025 | 19.26 | 19.81 | 19.00 | 19.58 | 19.58 | 1.14% | 525,119 |
| Aug 20, 2025 | 19.20 | 19.40 | 18.75 | 19.36 | 19.36 | -0.21% | 1,049,200 |
| Aug 19, 2025 | 20.01 | 20.37 | 19.28 | 19.40 | 19.40 | -3.24% | 883,000 |
| Aug 18, 2025 | 19.38 | 20.18 | 19.03 | 20.05 | 20.05 | 3.46% | 1,356,100 |
| Aug 15, 2025 | 18.67 | 19.61 | 18.11 | 19.38 | 19.38 | -0.36% | 2,116,149 |
| Aug 14, 2025 | 17.52 | 19.70 | 17.00 | 19.45 | 19.45 | -1.97% | 4,405,733 |
| Aug 13, 2025 | 18.92 | 19.91 | 18.90 | 19.84 | 19.84 | 5.25% | 1,753,200 |
| Aug 12, 2025 | 18.65 | 18.95 | 18.35 | 18.85 | 18.85 | 1.18% | 1,134,970 |
| Aug 11, 2025 | 18.85 | 19.15 | 18.51 | 18.63 | 18.63 | -3.02% | 1,599,200 |
| Aug 8, 2025 | 19.44 | 20.18 | 19.18 | 19.21 | 19.21 | -0.77% | 1,591,000 |
| Aug 7, 2025 | 20.31 | 20.31 | 18.48 | 19.36 | 19.36 | 0.10% | 2,550,641 |