Free Trial

Schrodinger (SDGR) Stock Chart & Stock Price History

Schrodinger logo
$19.21 -0.15 (-0.77%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$19.26 +0.05 (+0.29%)
As of 08/8/2025 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Schrodinger Stock Price Performance

The Schrodinger (SDGR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.59%, with a year-to-date return of -0.41%. In the past month, the stock has decreased 11.39%, reflecting recent market activity.

As of the latest close, Schrodinger traded at $19.21 with a market cap of $1.41 billion and volume of 1.55 million shares. Five years ago, the stock traded at $71.17, representing a 73.01% decrease over that period. At the time, it had a market cap of $4.44 billion and a volume of 932,528 shares.

Receive SDGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Schrodinger and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.90%
1 Month
Performance
-11.39%
3 Month
Performance
-19.62%
Year-To-Date
Performance
-0.41%
1 Year
Performance
+1.59%
5 Year
Performance
-73.01%

SDGR Stock Chart for Saturday, August, 9, 2025

Schrodinger Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$19.36$19.21
-0.77%
$20.17$19.181.55 million shs$1.41 billion
08/07/2025$19.34$19.36
+0.10%
$20.31$18.482.55 million shs$1.42 billion
08/06/2025$19.64$19.34
-1.53%
$19.63$19.011.23 million shs$1.42 billion
08/05/2025$19.99$19.64
-1.75%
$20.01$19.531.23 million shs$1.44 billion
08/04/2025$19.53$19.99
+2.36%
$20.09$19.531.02 million shs$1.47 billion
08/01/2025$20.33$19.53
-3.94%
$20.23$19.471.12 million shs$1.43 billion
07/31/2025$20.71$20.33
-1.83%
$20.95$20.16902,343 shs$1.49 billion
07/30/2025$21.17$20.71
-2.17%
$21.47$20.55714,385 shs$1.52 billion
07/29/2025$22.39$21.17
-5.45%
$22.47$21.10915,872 shs$1.55 billion
07/28/2025$22.23$22.39
+0.72%
$22.54$22.10881,957 shs$1.64 billion
07/25/2025$22.49$22.23
-1.16%
$22.60$22.05760,915 shs$1.63 billion
07/24/2025$23.03$22.49
-2.34%
$22.98$22.35831,909 shs$1.65 billion
07/23/2025$22.77$23.03
+1.14%
$23.75$22.671.30 million shs$1.69 billion
07/22/2025$22.82$22.77
-0.22%
$23.20$22.371.13 million shs$1.67 billion
07/21/2025$21.45$22.82
+6.39%
$23.75$22.031.64 million shs$1.67 billion
07/18/2025$21.65$21.45
-0.92%
$22.47$21.30962,275 shs$1.57 billion
07/17/2025$21.25$21.65
+1.88%
$22.50$21.411.25 million shs$1.59 billion
07/16/2025$20.37$21.25
+4.32%
$21.26$20.541.06 million shs$1.56 billion
07/15/2025$21.14$20.37
-3.64%
$21.35$20.151.08 million shs$1.49 billion
07/14/2025$21.01$21.14
+0.62%
$21.25$20.81601,264 shs$1.55 billion
07/11/2025$21.71$21.01
-3.22%
$21.51$20.82891,865 shs$1.54 billion
07/10/2025$21.68$21.71
+0.14%
$21.94$21.32751,167 shs$1.59 billion
07/09/2025$21.42$21.68
+1.21%
$22.15$21.441.04 million shs$1.59 billion
07/08/2025$20.63$21.42
+3.83%
$21.47$20.771.19 million shs$1.57 billion

This page (NASDAQ:SDGR) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners