Free Trial

Schrodinger (SDGR) Stock Chart & Stock Price History

Schrodinger logo
$20.61 +0.12 (+0.59%)
Closing price 06/27/2025 04:00 PM Eastern
Extended Trading
$20.90 +0.29 (+1.41%)
As of 06:29 AM 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 6.57%, with a year-to-date return of 6.84%. In the past month, the stock has decreased 4.72%, reflecting recent market activity.

As of the latest close, Schrodinger traded at $20.61 with a market cap of $1.51 billion and volume of 1.68 million shares. Five years ago, the stock traded at $86.00, representing a 76.03% decrease over that period. At the time, it had a market cap of $5.36 billion and a volume of 529,900 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
+0.24%
1 Month
Performance
-4.72%
3 Month
Performance
+3.26%
Year-To-Date
Performance
+6.84%
1 Year
Performance
+6.57%
5 Year
Performance
-76.03%

SDGR Stock Chart for Monday, June, 30, 2025

Schrodinger Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/27/2025$20.49$20.61
+0.59%
$20.90$20.181.68 million shs$1.51 billion
06/26/2025$20.56$20.49
-0.34%
$20.72$20.05669,365 shs$1.50 billion
06/25/2025$20.60$20.56
-0.19%
$20.77$20.04768,901 shs$1.51 billion
06/24/2025$20.35$20.60
+1.23%
$20.88$20.15875,012 shs$1.51 billion
06/23/2025$20.46$20.35
-0.54%
$20.57$19.74710,966 shs$1.49 billion
06/20/2025$21.05$20.46
-2.80%
$21.29$20.131.40 million shs$1.50 billion
06/19/2025$21.05$21.05$21.62$20.491.17 million shs$1.54 billion
06/18/2025$20.88$21.05
+0.81%
$21.62$20.491.17 million shs$1.54 billion
06/17/2025$21.20$20.88
-1.51%
$21.62$20.821.28 million shs$1.53 billion
06/16/2025$21.43$21.20
-1.07%
$21.81$20.891.35 million shs$1.56 billion
06/13/2025$22.83$21.43
-6.13%
$22.29$20.901.73 million shs$1.57 billion
06/12/2025$26.69$22.83
-14.46%
$26.45$22.672.58 million shs$1.68 billion
06/11/2025$26.13$26.69
+2.14%
$27.63$25.911.46 million shs$1.96 billion
06/10/2025$25.47$26.13
+2.59%
$26.73$25.411.69 million shs$1.92 billion
06/09/2025$24.62$25.47
+3.45%
$25.71$24.451.43 million shs$1.87 billion
06/06/2025$23.84$24.62
+3.27%
$24.92$23.981.17 million shs$1.81 billion
06/05/2025$23.73$23.84
+0.46%
$24.71$23.41785,451 shs$1.75 billion
06/04/2025$22.90$23.73
+3.62%
$23.89$22.85967,744 shs$1.74 billion
06/03/2025$21.69$22.90
+5.58%
$22.95$21.291.00 million shs$1.68 billion
06/02/2025$21.63$21.69
+0.28%
$22.06$21.23884,960 shs$1.59 billion
05/30/2025$21.44$21.63
+0.89%
$21.82$20.90720,833 shs$1.59 billion
05/29/2025$21.52$21.44
-0.37%
$22.00$21.25759,424 shs$1.57 billion

This page (NASDAQ:SDGR) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners