Schrödinger (SDGR) Stock Chart & Stock Price History $21.53 -2.03 (-8.62%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Schrödinger Stock Price Performance The Schrödinger (SDGR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.73%, with a year-to-date return of 11.61%. In the past month, the stock has decreased 16.39%, reflecting recent market activity. As of the latest close, Schrödinger traded at $23.56 with a market cap of $1.72 billion and volume of 550,395 shares. Five years ago, the stock traded at $64.71, representing a 66.73% decrease over that period. At the time, it had a market cap of $3.74 billion and a volume of 2.11 million shares. 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. Email Address 5 Day Performance-7.83%1 Month Performance-16.39%3 Month Performance-10.29%Year-To-Date Performance+11.61%1 Year Performance-4.73%5 Year Performance-66.73% SDGR Stock Chart for Tuesday, May, 20, 2025 SDGR Chart by TradingView Schrödinger Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2025$23.56$21.53-8.62%$22.78$20.553.05 million shs$1.57 billion05/19/2025$23.58$23.56-0.08%$23.62$23.00550,395 shs$1.72 billion05/16/2025$23.36$23.58+0.94%$23.71$22.97911,374 shs$1.72 billion05/15/2025$23.92$23.36-2.34%$23.92$22.271.48 million shs$1.71 billion05/14/2025$23.76$23.92+0.67%$24.33$23.10908,513 shs$1.75 billion05/13/2025$24.17$23.76-1.70%$24.54$23.63713,906 shs$1.74 billion05/12/2025$23.90$24.17+1.13%$24.66$23.501.04 million shs$1.77 billion05/09/2025$23.86$23.90+0.17%$24.88$23.501.13 million shs$1.75 billion05/08/2025$23.73$23.86+0.56%$24.92$22.692.36 million shs$1.74 billion05/07/2025$23.56$23.73+0.70%$24.07$23.271.02 million shs$1.73 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. 05/06/2025$25.98$23.56-9.31%$25.54$23.271.44 million shs$1.72 billion05/05/2025$25.29$25.98+2.73%$26.18$24.551.03 million shs$1.90 billion05/02/2025$24.88$25.29+1.65%$26.12$25.16713,305 shs$1.85 billion05/01/2025$25.63$24.88-2.93%$25.89$24.84572,824 shs$1.82 billion04/30/2025$25.78$25.63-0.58%$25.92$24.78703,589 shs$1.87 billion04/29/2025$25.75$25.78+0.12%$26.47$25.68887,608 shs$1.88 billion04/28/2025$26.45$25.75-2.65%$26.73$25.451.29 million shs$1.88 billion04/25/2025$26.13$26.45+1.22%$27.00$25.61832,106 shs$1.93 billion04/24/2025$25.49$26.13+2.52%$26.67$25.43828,539 shs$1.91 billion04/23/2025$25.99$25.49-1.93%$27.27$25.281.54 million shs$1.86 billion04/22/2025$26.19$25.99-0.76%$26.89$25.691.62 million shs$1.90 billion04/21/2025$25.75$26.19+1.71%$26.28$25.381.26 million shs$1.91 billion Related Companies ELAN Stock Chart BPMC Stock Chart BBIO Stock Chart VRNA Stock Chart TLX Stock Chart TGTX Stock Chart GRFS Stock Chart LNTH Stock Chart LEGN Stock Chart AXSM 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 5/20/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | Sponsored“Buy” Alert! This stock could soar by July 31stTHREE companies in particular are leading the charge during this exciting time. Here’s why I’m so excited a...Traders Agency | SponsoredAI Firm Enters America's Largest Medicaid MarketNew York's $95B system just approved a new AI healthcare platform. Here's what to know. A major shift in U....i2i Marketing Group, LLC | SponsoredTrump’s treachery A shocking bill has been put before the House of Representatives… Representative Brandon Gill wants Preside...Porter & Company | SponsoredHow I profit during chaos…This Guy THRIVES on Chaos Wall Street legend Larry Benedict has thrived through every major market crash. I...Brownstone Research | SponsoredMemorial Day: 59% dividend from Bitcoin (No Crypto Needed)140% Dividends from stocks like Tesla? Discover How for Just $9! For Memorial Day, get the full details of ...Investors Alley | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy SDGR Stock Free SDGR Stock Alerts