Schrodinger, Inc. SDGR
NASDAQ · United States · Technology Services
$31.54+0.49 (+1.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.52 | +1.51% | $30.77 | $31.85 | $30.53 | 1.31M |
| 2026-09-30 | $31.05 | +2.37% | $30.55 | $32.45 | $30.18 | 3.89M |
| 2026-09-29 | $30.33 | +2.81% | $29.30 | $30.60 | $29.04 | 1.86M |
| 2026-09-28 | $29.50 | +2.25% | $28.47 | $30.21 | $28.20 | 2.13M |
| 2026-09-25 | $28.85 | -2.04% | $29.60 | $29.74 | $27.69 | 1.37M |
| 2026-09-24 | $29.45 | +0.75% | $28.97 | $30.24 | $28.40 | 2.03M |
| 2026-09-23 | $29.23 | -4.79% | $30.05 | $31.14 | $28.32 | 3.07M |
| 2026-09-22 | $30.70 | +1.52% | $30.13 | $31.59 | $29.69 | 2.58M |
| 2026-09-21 | $30.24 | +4.20% | $29.43 | $31.03 | $29.00 | 2.89M |
| 2026-09-18 | $29.02 | -4.03% | $29.32 | $30.22 | $28.55 | 5.23M |
| 2026-09-17 | $30.24 | +26.37% | $24.09 | $30.41 | $24.09 | 9.03M |
| 2026-09-16 | $23.93 | +2.92% | $23.29 | $24.39 | $23.02 | 2.80M |
| 2026-09-15 | $23.25 | +12.05% | $20.78 | $23.71 | $20.34 | 3.79M |
| 2026-09-14 | $20.75 | +9.10% | $19.03 | $21.40 | $18.84 | 1.95M |
| 2026-09-11 | $19.02 | +1.17% | $18.93 | $19.03 | $18.63 | 464.30K |
| 2026-09-10 | $18.80 | -2.08% | $18.81 | $19.20 | $18.69 | 512.00K |
| 2026-09-09 | $19.20 | -4.14% | $19.88 | $20.00 | $19.09 | 755.90K |
| 2026-09-08 | $20.03 | -0.30% | $19.87 | $20.37 | $19.74 | 1.12M |
| 2026-09-04 | $20.09 | -2.99% | $20.58 | $20.67 | $19.68 | 876.80K |
| 2026-09-03 | $20.71 | -0.81% | $21.03 | $21.29 | $20.25 | 771.60K |
| 2026-09-02 | $20.88 | +0.19% | $20.67 | $21.40 | $19.75 | 1.23M |
| 2026-09-01 | $20.84 | +6.87% | $19.25 | $20.99 | $19.24 | 1.51M |
| 2026-08-31 | $19.50 | -1.02% | $19.58 | $19.65 | $19.13 | 652.10K |
| 2026-08-28 | $19.70 | -3.48% | $20.20 | $20.33 | $19.53 | 911.50K |
| 2026-08-27 | $20.41 | +4.83% | $19.49 | $20.41 | $19.49 | 861.60K |
| 2026-08-26 | $19.47 | -2.60% | $19.73 | $19.98 | $19.30 | 751.50K |
| 2026-08-25 | $19.99 | +6.50% | $18.95 | $20.18 | $18.86 | 899.70K |
| 2026-08-24 | $18.77 | -4.77% | $19.61 | $19.61 | $18.70 | 914.40K |
| 2026-08-21 | $19.71 | +0.66% | $19.83 | $20.48 | $19.51 | 1.09M |
| 2026-08-20 | $19.58 | -1.36% | $19.57 | $20.13 | $19.31 | 1.03M |
| 2026-08-19 | $19.85 | +12.34% | $18.12 | $19.92 | $18.12 | 1.90M |
| 2026-08-18 | $17.67 | +1.55% | $17.31 | $17.72 | $17.17 | 841.10K |
| 2026-08-17 | $17.40 | -1.08% | $17.36 | $17.60 | $17.16 | 653.50K |
| 2026-08-14 | $17.59 | -4.71% | $18.46 | $18.50 | $17.58 | 948.80K |
| 2026-08-13 | $18.46 | -0.91% | $18.56 | $18.84 | $18.32 | 920.50K |
| 2026-08-12 | $18.63 | -0.11% | $18.60 | $18.73 | $18.21 | 1.48M |
| 2026-08-11 | $18.65 | -0.64% | $18.76 | $19.24 | $18.60 | 1.43M |
| 2026-08-10 | $18.77 | +3.36% | $18.02 | $18.94 | $17.95 | 1.20M |
| 2026-08-07 | $18.16 | +1.97% | $18.08 | $18.85 | $17.49 | 1.37M |
| 2026-08-06 | $17.81 | +8.60% | $17.26 | $18.38 | $17.02 | 2.74M |
| 2026-08-05 | $16.40 | +4.79% | $15.75 | $16.49 | $15.52 | 1.72M |
| 2026-08-04 | $15.65 | +2.42% | $15.30 | $15.74 | $15.20 | 971.10K |
| 2026-08-03 | $15.28 | +0.92% | $15.14 | $15.51 | $14.91 | 982.20K |
| 2026-07-31 | $15.14 | -1.37% | $15.34 | $15.52 | $14.80 | 1.22M |
| 2026-07-30 | $15.35 | +1.52% | $15.02 | $15.47 | $14.72 | 879.80K |
| 2026-07-29 | $15.12 | -1.11% | $15.15 | $15.45 | $14.94 | 660.90K |
| 2026-07-28 | $15.29 | +0.07% | $15.26 | $15.57 | $15.07 | 538.80K |
| 2026-07-27 | $15.28 | +2.07% | $15.20 | $15.50 | $15.00 | 643.00K |
| 2026-07-24 | $14.97 | -1.06% | $15.32 | $15.35 | $14.61 | 981.70K |
| 2026-07-23 | $15.13 | +0.67% | $14.85 | $15.40 | $14.85 | 716.70K |
| 2026-07-22 | $15.03 | -0.46% | $15.19 | $15.19 | $14.65 | 650.80K |
| 2026-07-21 | $15.10 | +0.67% | $15.05 | $15.32 | $14.80 | 940.70K |
| 2026-07-20 | $15.00 | -2.09% | $15.15 | $15.30 | $14.96 | 941.80K |
| 2026-07-17 | $15.32 | -1.79% | $15.26 | $15.64 | $15.09 | 940.30K |
| 2026-07-16 | $15.60 | -4.12% | $16.22 | $16.39 | $15.27 | 1.28M |
| 2026-07-15 | $16.27 | +0.87% | $16.16 | $16.65 | $16.08 | 814.00K |
| 2026-07-14 | $16.13 | -1.71% | $16.38 | $16.57 | $16.00 | 902.80K |
| 2026-07-13 | $16.41 | -0.49% | $16.40 | $16.90 | $16.00 | 784.60K |
| 2026-07-10 | $16.49 | -1.79% | $16.91 | $16.91 | $15.93 | 1.10M |
| 2026-07-09 | $16.79 | +4.35% | $16.22 | $16.83 | $16.02 | 688.20K |
| 2026-07-08 | $16.09 | -2.43% | $15.98 | $16.33 | $15.74 | 1.03M |
| 2026-07-07 | $16.49 | -3.00% | $17.00 | $17.22 | $16.30 | 1.13M |
| 2026-07-06 | $17.00 | +0.71% | $16.71 | $17.47 | $16.21 | 984.40K |
| 2026-07-02 | $16.88 | +2.99% | $16.63 | $17.63 | $16.55 | 1.51M |
| 2026-07-01 | $16.39 | +0.86% | $16.42 | $17.07 | $15.87 | 2.05M |
| 2026-06-30 | $16.25 | -6.56% | $17.14 | $17.82 | $15.94 | 2.72M |
| 2026-06-29 | $17.39 | +3.14% | $17.03 | $17.65 | $16.86 | 1.96M |
| 2026-06-26 | $16.86 | +4.46% | $16.05 | $17.80 | $16.01 | 3.93M |
| 2026-06-25 | $16.14 | +5.28% | $15.36 | $16.47 | $15.09 | 1.75M |
| 2026-06-24 | $15.33 | +1.93% | $15.14 | $15.85 | $15.08 | 884.60K |
| 2026-06-23 | $15.04 | -1.25% | $14.98 | $15.71 | $14.92 | 1.21M |
| 2026-06-22 | $15.23 | -3.36% | $15.71 | $15.99 | $15.09 | 954.80K |
| 2026-06-18 | $15.76 | +1.48% | $15.78 | $16.04 | $15.39 | 1.56M |
| 2026-06-17 | $15.53 | +4.02% | $14.89 | $16.30 | $14.75 | 1.48M |
| 2026-06-16 | $14.93 | +2.26% | $14.69 | $15.22 | $14.52 | 1.19M |
| 2026-06-15 | $14.60 | +1.04% | $14.77 | $15.07 | $14.45 | 1.05M |
| 2026-06-12 | $14.45 | -1.03% | $14.71 | $14.88 | $14.19 | 863.70K |
| 2026-06-11 | $14.60 | +3.18% | $14.19 | $14.66 | $13.90 | 920.60K |
| 2026-06-10 | $14.15 | -2.55% | $14.37 | $14.66 | $14.03 | 969.50K |
| 2026-06-09 | $14.52 | +0.83% | $14.23 | $15.04 | $14.09 | 942.70K |
| 2026-06-08 | $14.40 | +0.14% | $14.52 | $14.73 | $14.27 | 866.00K |
| 2026-06-05 | $14.38 | -9.27% | $15.85 | $15.85 | $14.23 | 1.38M |
| 2026-06-04 | $15.85 | +6.16% | $15.01 | $16.47 | $14.85 | 2.50M |
| 2026-06-03 | $14.93 | -0.07% | $14.60 | $14.99 | $14.41 | 1.61M |
| 2026-06-02 | $14.94 | -5.44% | $15.35 | $15.54 | $14.88 | 1.23M |
| 2026-06-01 | $15.80 | +3.95% | $15.23 | $16.09 | $14.81 | 2.28M |
| 2026-05-29 | $15.20 | +7.34% | $14.16 | $15.44 | $13.94 | 2.34M |
| 2026-05-28 | $14.16 | +6.95% | $13.18 | $14.23 | $13.05 | 1.23M |
| 2026-05-27 | $13.24 | +0.68% | $13.07 | $13.83 | $13.07 | 1.07M |
| 2026-05-26 | $13.15 | -1.13% | $13.23 | $13.48 | $13.09 | 1.02M |