Schrödinger Inc. (SDGR)
NASDAQ: SDGR
· Real-Time Price · USD
18.57
-0.88 (-4.52%)
At close: Aug 15, 2025, 12:10 PM
SDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.52 | 19.70 | 17.00 | 19.45 | 19.45 | -1.97% | 4,396,917 |
| 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 |
| Aug 6, 2025 | 19.50 | 19.63 | 19.01 | 19.34 | 19.34 | -1.53% | 1,236,944 |
| Aug 5, 2025 | 20.00 | 20.01 | 19.52 | 19.64 | 19.64 | -1.75% | 1,230,528 |
| Aug 4, 2025 | 19.80 | 20.09 | 19.53 | 19.99 | 19.99 | 2.36% | 1,017,435 |
| Aug 1, 2025 | 19.89 | 20.23 | 19.47 | 19.53 | 19.53 | -3.94% | 1,118,800 |
| Jul 31, 2025 | 20.63 | 20.95 | 20.16 | 20.33 | 20.33 | -1.83% | 903,629 |
| Jul 30, 2025 | 21.35 | 21.47 | 20.55 | 20.71 | 20.71 | -2.17% | 717,539 |
| Jul 29, 2025 | 22.47 | 22.47 | 21.10 | 21.17 | 21.17 | -5.45% | 917,700 |
| Jul 28, 2025 | 22.42 | 22.54 | 22.10 | 22.39 | 22.39 | 0.72% | 884,377 |
| Jul 25, 2025 | 22.53 | 22.60 | 22.05 | 22.23 | 22.23 | -1.16% | 761,159 |
| Jul 24, 2025 | 22.88 | 22.98 | 22.35 | 22.49 | 22.49 | -2.34% | 833,700 |
| Jul 23, 2025 | 23.01 | 23.75 | 22.67 | 23.03 | 23.03 | 1.14% | 1,300,803 |
| Jul 22, 2025 | 22.92 | 23.20 | 22.37 | 22.77 | 22.77 | -0.22% | 1,128,206 |
| Jul 21, 2025 | 22.03 | 23.75 | 22.03 | 22.82 | 22.82 | 6.39% | 1,637,600 |
| Jul 18, 2025 | 22.27 | 22.47 | 21.30 | 21.45 | 21.45 | -0.92% | 963,723 |