Schrödinger (SDGR) Stock Chart & Stock Price History → AI Alert: XXX (From Paradigm Direct) (Ad) Free SDGR Stock Alerts $20.94 -0.41 (-1.92%) (As of 02:25 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Schrödinger Stock Price Performance5 Day Performance-11.54%1 Month Performance-8.93%3 Month Performance-22.00%6 Month Performance-36.15%Year-To-Date Performance-42.18%1 Year Performance-43.50% Receive SDGR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchThe Greatest LEGAL Transfer of Wealth in History is UnderwayWhat's the #1 Stock to Build Generational Wealth RIGHT NOW? One Wall Street millionaire will give you a surprising answer. He bought AAPL at $0.35 and AMZN under $2.50. Recently, he sat down for an exclusive interview, revealing EXACTLY where to put your money this year. An investment vehicle he's so confident in, he says he'd put 50% of his kids' inheritance into this stock.You can get the name and ticker for free, right here. SDGR Stock Chart for Tuesday, June, 11, 2024 SDGR Chart by TradingView Schrödinger Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2024$21.74$21.35-1.79%$21.40$20.67783,335 shs$1.55 billion06/07/2024$23.40$21.74-7.09%$22.93$21.72486,341 shs$1.58 billion06/06/2024$23.47$23.40-0.30%$23.43$22.61607,592 shs$1.70 billion06/05/2024$21.30$23.47+10.19%$23.47$21.33822,345 shs$1.71 billion06/04/2024$21.56$21.30-1.21%$21.55$21.11496,329 shs$1.55 billion06/03/2024$21.52$21.56+0.19%$22.27$21.50798,723 shs$1.57 billion Get the Latest News and Ratings for SDGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter. 05/31/2024$21.78$21.52-1.19%$22.28$21.48588,406 shs$1.56 billion05/30/2024$21.41$21.78+1.73%$21.92$21.46671,422 shs$1.58 billion05/29/2024$22.11$21.41-3.17%$21.77$21.22498,644 shs$1.56 billion05/28/2024$21.98$22.11+0.59%$22.28$21.69524,658 shs$1.61 billion05/27/2024$21.98$21.98$22.28$21.68445,400 shs$1.60 billion05/24/2024$21.82$21.98+0.73%$22.28$21.68445,401 shs$1.60 billion05/23/2024$22.65$21.82-3.66%$22.80$21.66558,706 shs$1.59 billion05/22/2024$22.04$22.65+2.77%$23.37$21.75860,546 shs$1.65 billion05/21/2024$22.60$22.04-2.48%$22.57$21.93604,422 shs$1.60 billion05/20/2024$22.76$22.60-0.70%$22.80$22.17642,046 shs$1.64 billion05/17/2024$22.90$22.76-0.61%$23.07$22.63497,576 shs$1.65 billion05/16/2024$23.36$22.90-1.97%$23.24$22.53684,433 shs$1.66 billion05/15/2024$23.25$23.36+0.47%$24.05$23.13712,729 shs$1.70 billion05/14/2024$23.18$23.25+0.30%$24.60$22.91713,328 shs$1.69 billion05/13/2024$22.73$23.18+1.98%$23.52$22.821.01 million shs$1.68 billion05/10/2024$23.14$22.73-1.77%$23.20$22.44661,907 shs$1.64 billion05/09/2024$23.22$23.14-0.34%$23.53$23.01619,048 shs$1.67 billion05/08/2024$23.72$23.22-2.11%$23.39$22.88761,236 shs$1.68 billion05/07/2024$24.05$23.72-1.37%$24.15$23.53568,988 shs$1.72 billion05/06/2024$23.68$24.05+1.56%$24.65$23.56700,221 shs$1.74 billion05/03/2024$23.19$23.68+2.11%$25.19$23.601.02 million shs$1.71 billion05/02/2024$25.26$23.19-8.19%$24.22$22.322.82 million shs$1.68 billion05/01/2024$24.38$25.26+3.61%$26.70$24.421.37 million shs$1.83 billion04/30/2024$24.44$24.38-0.25%$24.56$23.97563,905 shs$1.76 billion04/29/2024$23.97$24.44+1.96%$25.15$24.29583,689 shs$1.77 billion04/26/2024$23.34$23.97+2.70%$24.27$23.36710,860 shs$1.73 billion04/25/2024$24.04$23.34-2.91%$23.74$22.70919,311 shs$1.69 billion04/24/2024$24.81$24.04-3.10%$24.86$24.02566,338 shs$1.74 billion04/23/2024$24.49$24.81+1.31%$25.63$24.36653,591 shs$1.79 billion04/22/2024$24.29$24.49+0.82%$24.81$24.14491,314 shs$1.77 billion04/19/2024$24.34$24.29-0.21%$24.58$23.94620,364 shs$1.76 billion04/18/2024$25.04$24.34-2.80%$25.33$24.28672,261 shs$1.76 billion04/17/2024$24.76$25.04+1.13%$25.54$24.46487,846 shs$1.81 billion04/16/2024$25.54$24.76-3.05%$25.50$24.70552,757 shs$1.79 billionNVDA to close the AI “wealth window’ June 25? (Ad)On Tuesday, June 25, in front of executives from nearly every major tech company in existence, key leaders at Nvidia are poised to SHOCK the investing world. And discuss “AI 2.0” for the very first time.Click here for the immediate details.04/15/2024$26.45$25.54-3.44%$26.62$25.40708,184 shs$1.85 billion04/12/2024$27.38$26.45-3.40%$27.15$26.18431,436 shs$1.91 billion04/11/2024$27.51$27.38-0.47%$27.97$26.85451,962 shs$1.98 billion04/10/2024$28.50$27.51-3.47%$27.54$26.22699,605 shs$1.99 billion04/09/2024$27.31$28.50+4.36%$29.15$27.421.13 million shs$2.06 billion04/08/2024$26.92$27.31+1.45%$27.64$26.57634,864 shs$1.97 billion04/05/2024$26.05$26.92+3.34%$27.01$25.60886,997 shs$1.95 billion04/04/2024$24.89$26.05+4.66%$26.37$25.09671,788 shs$1.88 billion04/03/2024$25.08$24.89-0.76%$25.23$24.33567,934 shs$1.80 billion04/02/2024$26.33$25.08-4.75%$25.58$24.81694,070 shs$1.81 billion04/01/2024$27.00$26.33-2.48%$27.04$25.60669,228 shs$1.90 billion03/29/2024$27.00$27.00$27.45$26.60566,489 shs$1.95 billion03/28/2024$26.63$27.00+1.39%$27.45$26.60566,471 shs$1.95 billion03/27/2024$25.65$26.63+3.82%$26.69$25.57659,556 shs$1.93 billion03/26/2024$25.51$25.65+0.55%$26.17$25.36674,772 shs$1.85 billion03/25/2024$26.77$25.51-4.71%$27.13$25.37564,770 shs$1.84 billion03/22/2024$27.51$26.77-2.69%$27.86$26.74582,542 shs$1.94 billion03/21/2024$26.69$27.51+3.07%$27.78$26.751.35 million shs$1.99 billion03/20/2024$26.04$26.69+2.50%$26.70$25.311.05 million shs$1.93 billion03/19/2024$25.68$26.04+1.40%$26.22$25.17668,094 shs$1.88 billion03/18/2024$26.04$25.68-1.38%$26.75$25.64815,775 shs$1.86 billion03/15/2024$25.75$26.04+1.13%$26.11$25.171.26 million shs$1.88 billion03/14/2024$26.50$25.75-2.83%$26.59$25.521.05 million shs$1.86 billion03/13/2024$26.33$26.50+0.65%$27.05$25.97652,030 shs$1.92 billion03/12/2024$26.54$26.33-0.79%$26.57$25.70710,479 shs$1.90 billion03/11/2024$27.16$26.54-2.28%$28.00$26.16969,846 shs$1.92 billion Related Companies: SAGE Stock Chart EBS Stock Chart ALLK Stock Chart SMMT Stock Chart OGN Stock Chart IONS Stock Chart BBIO Stock Chart CYTK Stock Chart MDGL Stock Chart APLS Stock Chart Receive SDGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SDGR) was last updated on 6/11/2024 by MarketBeat.com Staff From Our PartnersHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredExecutive Order To Wipe Out Your Bank AccountsDon't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of o...Oasis Gold | SponsoredNVDA to close the AI “wealth window’ June 25?On Tuesday, June 25, in front of executives from nearly every major tech company in existence, key leaders at ...Paradigm Direct | SponsoredThe Greatest LEGAL Transfer of Wealth in History is UnderwayWhat's the #1 Stock to Build Generational Wealth RIGHT NOW? One Wall Street millionaire will give you a sur...Stansberry Research | SponsoredDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is ...Sasco Gold LLC | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Schrödinger, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Schrödinger With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.