Go Pro
→ It’s not about Greenland (From Porter & Company) (Ad)tc pixel Free SDGR Stock Alerts

Schrodinger (SDGR) Stock Chart & Stock Price History

Schrodinger logo
$19.70 -0.71 (-3.48%)
As of 08/28/2026 04:00 PM Eastern
Compare

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 0.97%, with a year-to-date return of 10.18%. In the past month, the stock has increased 28.34%, reflecting recent market activity.

As of the latest close, Schrodinger traded at $19.70 with a market cap of $1.45 billion and volume of 911,492 shares. Five years ago, the stock traded at $58.71, representing a 66.45% decrease over that period. At the time, it had a market cap of $4.15 billion and a volume of 547,405 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.45%
1 Month
Performance
+28.34%
3 Month
Performance
+29.61%
Year-To-Date
Performance
+10.18%
1 Year
Performance
+0.97%
5 Year
Performance
-66.45%

SDGR Stock Chart for Sunday, August, 30, 2026

SDGR Chart by TradingView

Schrodinger Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$20.41$19.70
-3.48%		$20.33$19.53911,492 shs$1.45 billion
08/27/2026$19.47$20.41
+4.83%		$20.41$19.49861,562 shs$1.51 billion
08/26/2026$19.99$19.47
-2.60%		$19.98$19.30751,400 shs$1.44 billion
08/25/2026$18.77$19.99
+6.50%		$20.18$18.86899,683 shs$1.48 billion
08/24/2026$19.71$18.77
-4.77%		$19.61$18.70914,434 shs$1.39 billion
08/21/2026$19.58$19.71
+0.66%		$20.48$19.511.09 million shs$1.46 billion
08/20/2026$19.85$19.58
-1.36%		$20.13$19.311.03 million shs$1.45 billion
08/19/2026$17.67$19.85
+12.34%		$19.92$18.121.89 million shs$1.47 billion
08/18/2026$17.40$17.67
+1.55%		$17.72$17.17837,549 shs$1.30 billion
08/17/2026$17.59$17.40
-1.08%		$17.60$17.16650,773 shs$1.28 billion
08/14/2026$18.46$17.59
-4.71%		$18.50$17.58947,564 shs$1.30 billion
08/13/2026$18.63$18.46
-0.91%		$18.84$18.32920,479 shs$1.36 billion
08/12/2026$18.65$18.63
-0.11%		$18.73$18.211.48 million shs$1.38 billion
08/11/2026$18.77$18.65
-0.64%		$19.24$18.601.43 million shs$1.38 billion
08/10/2026$18.16$18.77
+3.36%		$18.94$17.951.20 million shs$1.39 billion
08/07/2026$17.81$18.16
+1.97%		$18.85$17.491.37 million shs$1.34 billion
08/06/2026$16.40$17.81
+8.60%		$18.38$17.022.74 million shs$1.31 billion
08/05/2026$15.65$16.40
+4.79%		$16.49$15.521.71 million shs$1.21 billion
08/04/2026$15.28$15.65
+2.42%		$15.75$15.20970,117 shs$1.16 billion
08/03/2026$15.14$15.28
+0.92%		$15.51$14.91982,172 shs$1.13 billion
07/31/2026$15.35$15.14
-1.37%		$15.52$14.801.22 million shs$1.12 billion
07/30/2026$15.12$15.35
+1.52%		$15.47$14.72879,757 shs$1.13 billion
07/29/2026$15.29$15.12
-1.11%		$15.45$14.94660,890 shs$1.12 billion
Related Companies

This page (NASDAQ:SDGR) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
SPDR Gold just lost $14 billion.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
Musk says UBI is coming. I say it's already here.
Elon Musk says AI could make money irrelevant by 2036. One income program already exists today, funded not by ...
Freedom Financial | Sponsoredtc pixel
He called Apple then saw 12,000%+ gains. Now he's pointing at THIS.
In 1999, George Gilder predicted phones would outpower desktop computers. Apple's iPhone followed, and the sto...
Eagle Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
These 3 Stocks Could Soar as Sam Altman Announces New Venture After OpenAI
Elon Musk calls it the most disruptive force in history. Sam Altman is reportedly preparing a new venture afte...
Stansberry Research | Sponsoredtc pixel