Get the Stockscreener App
22.67
1.00%
-0.23
After Hours:
22.51
-0.16
-0.71%
Schrodinger Inc Stock (SDGR) Price History
The historical daily chart and data for Schrodinger Inc stock (SDGR), show that the latest closing stock price as of March 19, 2025, is $22.67.
- Schrodinger Inc all-time high stock price is $117.00, occurred on February 22, 2021.
- The lowest Schrodinger Inc stock price recorded was $15.85 on December 06, 2022. Since then, Schrodinger Inc's stock price has risen over 43.03% to $22.67 now.
- The 52-week high stock price for SDGR is $29.15, representing a 28.58% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for SDGR is $16.67, indicating a -26.47% decrease from the current share price, occurred on October 08, 2024.
- The closing price of Schrodinger Inc (SDGR) stock in the beginning of 2024 was $35.42. The stock closed the year at $18.69, a loss of over -47.23% for the year.
The table below shows more information about SDGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $23.61 | $22.66 | $0.955 | 616,324.0 | -1.00% |
| Mar 18, 2025 | $23.23 | $21.88 | $1.35 | 1,062,332.0 | -3.50% |
| Mar 17, 2025 | $23.90 | $22.83 | $1.07 | 690,533.0 | +3.62% |
| Mar 14, 2025 | $22.96 | $22.11 | $0.855 | 590,795.0 | +4.42% |
| Mar 13, 2025 | $23.12 | $21.52 | $1.60 | 949,954.0 | -3.69% |
| Mar 12, 2025 | $23.10 | $21.63 | $1.47 | 1,032,475.0 | +5.12% |
| Mar 11, 2025 | $22.30 | $19.85 | $2.45 | 1,048,298.0 | +8.52% |
| Mar 10, 2025 | $20.79 | $19.48 | $1.31 | 1,265,043.0 | -5.04% |
| Mar 07, 2025 | $21.62 | $20.17 | $1.45 | 845,894.0 | -0.14% |
| Mar 06, 2025 | $21.70 | $20.59 | $1.11 | 755,406.0 | -3.62% |
| Mar 05, 2025 | $21.90 | $20.72 | $1.18 | 721,271.0 | +3.61% |
| Mar 04, 2025 | $21.47 | $20.94 | $0.53 | 219,478.0 | -0.75% |
| Mar 03, 2025 | $22.74 | $21.20 | $1.54 | 853,362.0 | -4.80% |
| Feb 28, 2025 | $22.59 | $20.86 | $1.73 | 1,046,382.0 | +0.27% |
| Feb 27, 2025 | $24.27 | $20.86 | $3.41 | 1,833,765.0 | +2.53% |
| Feb 26, 2025 | $22.14 | $21.32 | $0.82 | 1,070,375.0 | +3.09% |
| Feb 25, 2025 | $21.62 | $20.21 | $1.41 | 1,153,632.0 | -2.95% |
| Feb 24, 2025 | $22.79 | $21.00 | $1.78 | 869,441.0 | -4.20% |
| Feb 21, 2025 | $24.50 | $22.05 | $2.45 | 1,223,125.0 | -5.67% |
| Feb 20, 2025 | $25.93 | $23.50 | $2.43 | 1,495,724.0 | -7.73% |
| Feb 19, 2025 | $26.52 | $25.41 | $1.11 | 917,125.0 | +0.00% |
Schrodinger Inc Stock (SDGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schrodinger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schrodinger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schrodinger Inc Stock (SDGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $23.90 | $19.48 | $4.42 | 11,267,489.0 | +1.61% |
| Feb, 2025 | $28.47 | $20.21 | $8.26 | 20,608,960.0 | -11.03% |
| Jan, 2025 | $26.75 | $18.20 | $8.55 | 18,358,356.0 | +29.99% |
Schrodinger Inc Stock (SDGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.83 | $18.61 | $4.22 | 11,272,359.0 | -16.61% |
| Nov, 2024 | $23.65 | $17.42 | $6.23 | 18,782,434.0 | +28.28% |
| Oct, 2024 | $19.36 | $16.67 | $2.69 | 13,507,562.0 | -5.15% |
| Sep, 2024 | $21.57 | $18.39 | $3.18 | 11,243,996.0 | -11.79% |
| Aug, 2024 | $24.77 | $18.02 | $6.75 | 15,095,528.0 | -5.61% |
| Jul, 2024 | $24.57 | $18.74 | $5.83 | 14,189,070.0 | +15.20% |
| Jun, 2024 | $23.47 | $18.21 | $5.26 | 13,688,167.0 | -10.13% |
| May, 2024 | $26.75 | $21.22 | $5.53 | 17,062,193.0 | -11.73% |
| Apr, 2024 | $29.15 | $22.70 | $6.45 | 14,150,793.0 | -9.70% |
| Mar, 2024 | $28.53 | $24.55 | $3.98 | 19,851,508.0 | +6.05% |
| Feb, 2024 | $33.63 | $25.01 | $8.62 | 19,363,324.0 | -3.74% |
| Jan, 2024 | $36.13 | $24.88 | $11.25 | 16,168,706.0 | -26.12% |
Schrodinger Inc Stock (SDGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.00 | $29.38 | $8.62 | 16,300,188.0 | +15.15% |
| Nov, 2023 | $32.87 | $20.76 | $12.11 | 18,496,892.0 | +43.27% |
| Oct, 2023 | $28.32 | $21.30 | $7.02 | 15,349,740.0 | -23.24% |
| Sep, 2023 | $37.75 | $26.88 | $10.87 | 14,358,390.0 | -23.37% |
| Aug, 2023 | $52.81 | $33.19 | $19.62 | 26,808,468.0 | -29.48% |
| Jul, 2023 | $59.24 | $46.61 | $12.63 | 23,554,233.0 | +4.79% |
| Jun, 2023 | $51.45 | $33.35 | $18.10 | 44,408,169.0 | +49.24% |
| May, 2023 | $40.69 | $25.16 | $15.53 | 24,997,112.0 | +13.31% |
| Apr, 2023 | $30.02 | $25.62 | $4.40 | 8,515,002.0 | +12.12% |
| Mar, 2023 | $28.26 | $22.69 | $5.57 | 13,675,406.0 | +21.17% |
| Feb, 2023 | $28.05 | $21.25 | $6.80 | 9,880,339.0 | -10.13% |
| Jan, 2023 | $24.74 | $17.37 | $7.37 | 12,156,121.0 | +29.37% |
1.02%
6.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):