SDGR
SCHRODINGER (SDGR)
NASDAQ
$18.89-$0.13 (-0.66%)
Price as of Sep 11, 2026 7:33 PM EDT
  • $1.2B
    Market Cap
  • 2.42%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +1.98%
    Low Price$17.40
    High Price$20.88
  • 3 Months
    +30.27%
    Low Price$14.60
    High Price$20.88
  • 1 Year
    +2.42%
    Low Price$11.07
    High Price$22.52
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
18.93
19.03
18.63
19.02
+1.17%
464,979
09/10/2026
18.81
19.20
18.69
18.80
-2.08%
512,168
09/09/2026
19.88
20.01
19.09
19.20
-4.14%
758,944
09/08/2026
19.87
20.37
19.74
20.03
-0.30%
1,115,213
09/04/2026
20.58
20.67
19.69
20.09
-2.99%
876,864
09/03/2026
21.03
21.29
20.25
20.71
-0.81%
772,171
09/02/2026
20.67
21.40
19.76
20.88
+0.19%
1,234,436
09/01/2026
19.25
20.99
19.24
20.84
+6.87%
1,508,067
08/31/2026
19.58
19.65
19.13
19.50
-1.02%
643,307
08/28/2026
20.20
20.33
19.53
19.70
-3.48%
911,649
08/27/2026
19.49
20.41
19.49
20.41
+4.83%
863,133
08/26/2026
19.73
19.98
19.30
19.47
-2.60%
752,125
08/25/2026
18.95
20.18
18.86
19.99
+6.50%
899,851
08/24/2026
19.61
19.61
18.70
18.77
-4.77%
1,034,250
08/21/2026
19.83
20.48
19.51
19.71
+0.66%
1,095,709
08/20/2026
19.57
20.13
19.31
19.58
-1.36%
1,033,982
08/19/2026
18.12
19.92
18.12
19.85
+12.34%
1,888,251
08/18/2026
17.31
17.72
17.17
17.67
+1.55%
841,091
08/17/2026
17.36
17.60
17.16
17.40
-1.08%
653,529
08/14/2026
18.46
18.50
17.58
17.59
-4.71%
948,802
08/13/2026
18.56
18.84
18.32
18.46
-0.91%
920,933
08/12/2026
18.60
18.73
18.21
18.63
-0.11%
1,476,802
08/11/2026
18.77
19.24
18.60
18.65
-0.64%
1,434,857
08/10/2026
18.02
18.94
17.95
18.77
+3.36%
1,201,744
08/07/2026
18.08
18.85
17.49
18.16
+1.97%
1,371,265
08/06/2026
17.26
18.38
17.02
17.81
+8.60%
2,740,410
08/05/2026
15.75
16.49
15.52
16.40
+4.79%
1,717,917
08/05/2026
$0.08 Earnings
08/04/2026
15.30
15.75
15.20
15.65
+2.42%
971,097
08/03/2026
15.14
15.51
14.91
15.28
+0.92%
982,203
07/31/2026
15.34
15.52
14.80
15.14
-1.37%
1,218,359
07/30/2026
15.02
15.47
14.72
15.35
+1.52%
880,196
07/29/2026
15.15
15.45
14.94
15.12
-1.11%
662,039
07/28/2026
15.26
15.57
15.07
15.29
+0.07%
539,178
07/27/2026
15.20
15.50
15.00
15.28
+2.07%
643,403
07/24/2026
15.32
15.35
14.61
14.97
-1.06%
981,724
07/23/2026
14.85
15.40
14.85
15.13
+0.67%
716,739
07/22/2026
15.19
15.19
14.65
15.03
-0.46%
650,784
07/21/2026
15.05
15.32
14.80
15.10
+0.67%
940,842
07/20/2026
15.15
15.30
14.96
15.00
-2.09%
941,772
07/17/2026
15.26
15.64
15.09
15.32
-1.79%
940,434
07/16/2026
16.22
16.39
15.27
15.60
-4.12%
1,281,772
07/15/2026
16.16
16.65
16.08
16.27
+0.87%
813,625
07/14/2026
16.38
16.57
16.00
16.13
-1.71%
895,288
07/13/2026
16.40
16.90
16.00
16.41
-0.49%
784,641
07/10/2026
16.91
16.91
15.93
16.49
-1.79%
1,095,407
07/09/2026
16.22
16.83
16.02
16.79
+4.35%
688,184
07/08/2026
15.98
16.34
15.74
16.09
-2.43%
1,033,213
07/07/2026
17.00
17.22
16.30
16.49
-3.00%
1,126,233
07/06/2026
16.71
17.47
16.21
17.00
+0.71%
984,363
07/02/2026
16.63
17.63
16.55
16.88
+2.99%
1,511,570
07/01/2026
16.42
17.07
15.87
16.39
+0.86%
2,053,096
06/30/2026
17.14
17.82
15.94
16.25
-6.56%
2,721,806
06/29/2026
17.03
17.65
16.86
17.39
+3.14%
1,957,098
06/26/2026
16.05
17.80
16.01
16.86
+4.46%
3,928,659
06/25/2026
15.36
16.47
15.09
16.14
+5.28%
1,755,325
06/24/2026
15.14
15.85
15.08
15.33
+1.93%
884,599
06/23/2026
14.98
15.71
14.92
15.04
-1.25%
1,213,030
06/22/2026
15.71
15.99
15.09
15.23
-3.36%
954,826
06/18/2026
15.78
16.04
15.39
15.76
+1.48%
1,556,414
06/17/2026
14.89
16.30
14.75
15.53
+4.02%
1,485,317
06/16/2026
14.69
15.22
14.52
14.93
+2.26%
1,191,961
06/15/2026
14.77
15.08
14.46
14.60
+1.04%
1,047,828
06/12/2026
14.71
14.88
14.20
14.45
-1.03%
863,992
06/11/2026
14.19
14.66
13.90
14.60
+3.18%
920,574
06/10/2026
14.37
14.67
14.03
14.15
-2.55%
969,478
06/09/2026
14.23
15.04
14.09
14.52
+0.83%
942,666
06/08/2026
14.52
14.73
14.28
14.40
+0.14%
866,302
06/05/2026
15.85
15.85
14.23
14.38
-9.27%
1,375,060
06/04/2026
15.01
16.47
14.85
15.85
+6.16%
2,498,234
06/03/2026
14.60
14.99
14.41
14.93
-0.07%
1,606,362
06/02/2026
15.35
15.54
14.88
14.94
-5.44%
1,231,939
06/01/2026
15.23
16.09
14.81
15.80
+3.95%
2,280,768
05/29/2026
14.16
15.44
13.94
15.20
+7.34%
2,346,706
05/28/2026
13.18
14.23
13.05
14.16
+6.95%
1,236,219
05/27/2026
13.07
13.83
13.07
13.24
+0.68%
1,067,268
05/26/2026
13.23
13.49
13.09
13.15
-1.13%
1,020,226
05/22/2026
13.27
13.65
13.12
13.30
+0.53%
1,322,877
05/21/2026
12.25
13.32
12.18
13.23
+7.39%
1,555,168
05/20/2026
11.98
12.35
11.82
12.32
+2.75%
1,321,197
05/19/2026
12.09
12.19
11.75
11.99
-0.50%
937,750
05/18/2026
11.92
12.35
11.92
12.05
+0.84%
1,171,905
05/15/2026
12.51
12.64
11.90
11.95
-5.31%
1,181,644
05/14/2026
12.75
13.17
12.33
12.62
-1.02%
1,062,346
05/13/2026
12.58
12.87
12.55
12.75
+0.47%
1,153,217
05/12/2026
12.72
12.89
12.53
12.69
-0.24%
1,020,409
05/11/2026
12.98
13.37
12.63
12.72
-3.12%
1,978,277
05/08/2026
13.10
13.21
12.60
13.13
-1.13%
1,778,361
05/07/2026
13.18
13.42
12.80
13.28
+2.31%
1,236,328
05/06/2026
12.18
12.98
11.56
12.98
+0.85%
2,564,158
05/05/2026
12.78
13.02
12.54
12.87
-0.23%
1,531,068
05/05/2026
-$0.63 Earnings
05/04/2026
12.53
13.25
12.52
12.90
+4.12%
1,675,926
05/01/2026
12.17
12.49
11.90
12.39
+3.60%
1,007,535
04/30/2026
11.80
12.07
11.61
11.96
+1.70%
1,118,456
04/29/2026
12.15
12.28
11.59
11.76
-3.92%
1,230,131
04/28/2026
11.61
12.51
11.55
12.24
+4.26%
1,640,331
04/27/2026
11.77
12.25
11.72
11.74
-0.42%
1,793,360
04/24/2026
11.39
11.94
11.31
11.79
+3.33%
1,153,751
04/23/2026
12.16
12.25
11.24
11.41
-7.61%
1,808,945