SDGR
SCHRODINGER (SDGR)
NASDAQ
$15.25+$0.21 (+1.36%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $998.4M
    Market Cap
  • -26.99%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +13.08%
    Low Price$13.15
    High Price$15.85
  • 3 Months
    +26.71%
    Low Price$11.07
    High Price$15.85
  • 1 Year
    -26.99%
    Low Price$11.07
    High Price$23.03
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
13.01
13.02
12.22
12.35
-4.11%
1,870,103
04/21/2026
12.91
13.31
12.70
12.88
+0.63%
1,221,469
04/20/2026
12.13
12.83
12.11
12.80
+3.73%
1,291,918
04/17/2026
12.34
12.50
11.65
12.34
+2.32%
2,544,147
04/16/2026
12.71
12.85
11.75
12.06
-2.74%
2,795,268
04/15/2026
12.05
12.64
12.02
12.40
+4.11%
1,758,569
04/14/2026
11.58
11.97
11.58
11.91
+4.02%
1,603,411
04/13/2026
11.29
11.75
11.25
11.45
+0.70%
1,350,633
04/10/2026
11.57
11.85
11.20
11.37
-0.87%
1,123,364
04/09/2026
11.48
11.78
11.28
11.47
-0.26%
1,625,086
04/08/2026
11.97
12.13
11.43
11.50
+0.97%
1,383,275
04/07/2026
11.39
11.44
11.02
11.39
-1.13%
845,513
04/06/2026
11.60
11.76
11.52
11.52
-0.52%
901,521
04/02/2026
11.23
11.74
11.16
11.58
+0.26%
781,726
04/01/2026
11.53
11.74
11.33
11.55
+1.67%
961,721
03/31/2026
11.22
11.56
11.11
11.36
+2.62%
753,193
03/30/2026
11.15
11.42
11.04
11.07
-0.09%
927,053
03/27/2026
11.50
11.54
10.95
11.08
-4.24%
994,062
03/26/2026
11.28
11.76
11.28
11.57
+1.49%
897,045
03/25/2026
11.72
11.94
11.37
11.40
-1.47%
818,037
03/24/2026
11.70
11.78
11.38
11.57
-2.53%
793,946
03/23/2026
12.16
12.21
11.83
11.87
-1.25%
978,333
03/20/2026
12.23
12.38
11.87
12.02
-1.48%
1,697,185
03/19/2026
11.77
12.43
11.75
12.20
+1.84%
1,000,077
03/18/2026
12.00
12.35
11.80
11.98
-2.52%
1,319,195
03/17/2026
12.55
12.69
12.26
12.29
-3.23%
1,145,586
03/16/2026
12.62
12.85
12.41
12.70
+1.52%
975,938
03/13/2026
12.19
12.53
12.13
12.51
+2.88%
992,924
03/12/2026
12.67
12.82
12.03
12.16
-4.48%
1,194,619
03/11/2026
12.56
12.75
12.29
12.73
+0.79%
1,061,637
03/10/2026
12.98
13.15
12.32
12.63
-2.47%
1,146,291
03/09/2026
12.45
13.09
12.25
12.95
+1.65%
1,106,008
03/06/2026
12.74
13.17
12.53
12.74
-2.23%
979,321
03/05/2026
12.98
13.16
12.58
13.03
-0.69%
1,323,928
03/04/2026
12.81
13.21
12.59
13.12
+4.96%
1,319,597
03/03/2026
11.77
12.76
11.43
12.50
+2.88%
1,478,504
03/02/2026
11.64
12.42
11.60
12.15
+0.75%
1,412,927
02/27/2026
12.35
12.64
11.89
12.06
-5.49%
1,724,905
02/26/2026
13.00
13.36
11.82
12.76
+8.14%
3,807,554
02/25/2026
11.61
12.00
11.46
11.80
+4.42%
1,492,120
02/25/2026
-$0.19 Earnings
02/24/2026
11.22
11.52
11.16
11.30
+0.71%
1,407,247
02/23/2026
11.39
11.40
11.11
11.22
-2.69%
1,090,804
02/20/2026
11.69
11.99
11.42
11.53
-3.03%
1,284,146
02/19/2026
11.69
11.89
11.52
11.89
+0.68%
690,620
02/18/2026
11.49
12.02
11.40
11.81
+1.55%
1,200,032
02/17/2026
11.39
11.68
11.15
11.63
+2.02%
1,669,827
02/13/2026
11.54
11.83
11.18
11.40
+0.80%
2,365,454
02/12/2026
12.09
12.10
11.15
11.31
-5.59%
3,356,653
02/11/2026
13.57
13.74
11.79
11.98
-12.11%
5,292,737
02/10/2026
13.67
13.94
13.54
13.63
+0.22%
679,289
02/09/2026
13.51
13.72
13.20
13.60
+0.82%
850,363
02/06/2026
13.16
13.57
12.81
13.49
+4.25%
1,157,420
02/05/2026
12.98
13.41
12.94
12.94
-3.14%
1,784,514
02/04/2026
13.30
13.46
12.89
13.36
-0.15%
1,444,370
02/03/2026
14.12
14.43
12.96
13.38
-5.04%
1,592,819
02/02/2026
13.88
14.32
13.67
14.09
+0.86%
1,262,464