Schrödinger (SDGR) Stock Chart & Stock Price History $25.47 +0.85 (+3.45%) Closing price 04:00 PM EasternExtended Trading$25.48 +0.01 (+0.04%) As of 07:52 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. 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 increased 17.16%, with a year-to-date return of 32.04%. In the past month, the stock has increased 6.57%, reflecting recent market activity. As of the latest close, Schrödinger traded at $24.62 with a market cap of $1.81 billion and volume of 1.17 million shares. Five years ago, the stock traded at $68.59, representing a 62.87% decrease over that period. At the time, it had a market cap of $4.02 billion and a volume of 689,721 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+7.33%1 Month Performance+6.57%3 Month Performance+21.17%Year-To-Date Performance+32.04%1 Year Performance+17.16%5 Year Performance-62.87% SDGR Stock Chart for Monday, June, 9, 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 Capitalization06/09/2025$24.62$25.47+3.45%$25.71$24.451.43 million shs$1.87 billion06/06/2025$23.84$24.62+3.27%$24.92$23.981.17 million shs$1.81 billion06/05/2025$23.73$23.84+0.46%$24.71$23.41785,451 shs$1.75 billion06/04/2025$22.90$23.73+3.62%$23.89$22.85967,744 shs$1.74 billion06/03/2025$21.69$22.90+5.58%$22.95$21.291.00 million shs$1.68 billion06/02/2025$21.63$21.69+0.28%$22.06$21.23884,960 shs$1.59 billion05/30/2025$21.44$21.63+0.89%$21.82$20.90720,833 shs$1.59 billion05/29/2025$21.52$21.44-0.37%$22.00$21.25759,424 shs$1.57 billion05/28/2025$21.50$21.52+0.09%$21.73$21.131.02 million shs$1.57 billion05/27/2025$21.40$21.50+0.47%$22.11$21.38900,048 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. 05/26/2025$21.40$21.40$21.43$20.76929,810 shs$1.56 billion05/23/2025$21.22$21.40+0.85%$21.43$20.76929,810 shs$1.56 billion05/22/2025$20.51$21.22+3.46%$21.69$20.311.02 million shs$1.55 billion05/21/2025$21.53$20.51-4.74%$21.28$20.411.68 million shs$1.50 billion05/20/2025$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 billion Related Companies GRFS Stock Chart TLX Stock Chart TGTX Stock Chart NUVL Stock Chart LEGN Stock Chart LNTH Stock Chart AXSM Stock Chart ADMA Stock Chart PCVX Stock Chart MRUS 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 6/9/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredThe “black glass” breakthrough behind AI’s next leapAI is advancing fast… But there’s one problem almost no one’s talking about. Power.True Market Insiders | 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