Schrödinger Inc. (SDGR)
NASDAQ: SDGR
· Real-Time Price · USD
19.30
0.27 (1.42%)
At close: Sep 26, 2025, 3:59 PM
19.09
-1.09%
After-hours: Sep 26, 2025, 07:38 PM EDT
SDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.24 | 19.54 | 19.01 | 19.30 | 19.30 | 1.42% | 698,210 |
| Sep 25, 2025 | 18.92 | 19.09 | 18.43 | 19.03 | 19.03 | -0.16% | 754,353 |
| Sep 24, 2025 | 19.06 | 19.42 | 18.89 | 19.06 | 19.06 | 0.00% | 729,524 |
| Sep 23, 2025 | 19.74 | 19.88 | 19.03 | 19.06 | 19.06 | -3.35% | 956,224 |
| Sep 22, 2025 | 19.66 | 20.30 | 19.47 | 19.72 | 19.72 | 1.39% | 1,671,800 |
| Sep 19, 2025 | 19.68 | 19.78 | 19.22 | 19.45 | 19.45 | -1.02% | 1,284,742 |
| Sep 18, 2025 | 19.27 | 19.74 | 19.26 | 19.65 | 19.65 | 3.26% | 934,808 |
| Sep 17, 2025 | 19.26 | 19.83 | 18.93 | 19.03 | 19.03 | -0.42% | 1,067,100 |
| Sep 16, 2025 | 18.45 | 19.29 | 18.44 | 19.11 | 19.11 | 3.52% | 1,801,849 |
| Sep 15, 2025 | 18.66 | 18.73 | 18.24 | 18.46 | 18.46 | -0.59% | 805,000 |
| Sep 12, 2025 | 18.69 | 18.83 | 18.47 | 18.57 | 18.57 | -1.12% | 689,814 |
| Sep 11, 2025 | 18.23 | 18.92 | 18.20 | 18.78 | 18.78 | 3.47% | 1,241,727 |
| Sep 10, 2025 | 19.46 | 19.46 | 18.13 | 18.15 | 18.15 | -6.73% | 1,367,812 |
| Sep 9, 2025 | 19.43 | 19.53 | 18.94 | 19.46 | 19.46 | 0.10% | 1,087,547 |
| Sep 8, 2025 | 19.16 | 19.71 | 18.82 | 19.44 | 19.44 | 1.62% | 995,800 |
| Sep 5, 2025 | 19.02 | 19.46 | 18.96 | 19.13 | 19.13 | 0.84% | 1,105,700 |
| Sep 4, 2025 | 19.20 | 19.20 | 18.69 | 18.97 | 18.97 | -1.66% | 970,847 |
| 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 |