Schrodinger (SDGR)
NASDAQ:SDGR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
11.50
11.54
10.95
11.08
11.08
-4.24%
991,740
0.76
Mar 26, 2026
11.28
11.76
11.28
11.57
11.57
+1.49%
896,964
0.69
Mar 25, 2026
11.72
11.94
11.37
11.40
11.40
-1.47%
814,571
0.63
Mar 24, 2026
11.70
11.78
11.38
11.57
11.57
-2.53%
789,899
0.61
Mar 23, 2026
12.16
12.21
11.83
11.87
11.87
-1.25%
978,152
0.75
Mar 20, 2026
12.23
12.38
11.87
12.02
12.02
-1.48%
1,697,310
1.31
Mar 19, 2026
11.77
12.43
11.75
12.20
12.20
+1.84%
989,167
0.76
Mar 18, 2026
12.00
12.35
11.80
11.98
11.98
-2.52%
1,318,820
1.03
Mar 17, 2026
12.55
12.69
12.26
12.29
12.29
-3.23%
1,140,829
0.89
Mar 16, 2026
12.62
12.85
12.41
12.70
12.70
+1.52%
975,638
0.76
Mar 13, 2026
12.19
12.53
12.13
12.51
12.51
+2.88%
992,075
0.77
Mar 12, 2026
12.67
12.82
12.03
12.16
12.16
-4.48%
1,193,725
0.94
Mar 11, 2026
12.56
12.75
12.29
12.73
12.73
+0.79%
1,061,357
0.84
Mar 10, 2026
12.98
13.15
12.32
12.63
12.63
-2.47%
1,145,417
0.91
Mar 09, 2026
12.45
13.09
12.25
12.95
12.95
+1.65%
1,104,756
0.88
Mar 06, 2026
12.74
13.17
12.53
12.74
12.74
-2.23%
979,321
0.78
Mar 05, 2026
12.98
13.16
12.58
13.03
13.03
-0.69%
1,323,928
1.07
Mar 04, 2026
12.81
13.21
12.59
13.12
13.12
+4.96%
1,319,597
1.07
Mar 03, 2026
11.77
12.76
11.43
12.50
12.50
+2.88%
1,478,504
1.21
Mar 02, 2026
11.64
12.42
11.60
12.15
12.15
+0.75%
1,412,927
1.17
Feb 27, 2026
12.35
12.64
11.89
12.06
12.06
-5.49%
1,724,905
1.45
Feb 26, 2026
13.00
13.36
11.82
12.76
12.76
+8.14%
3,807,554
3.33
Feb 25, 2026
11.61
12.00
11.46
11.80
11.80
+4.42%
1,492,120
1.32
Feb 24, 2026
11.22
11.52
11.16
11.30
11.30
+0.71%
1,407,247
1.24
Feb 23, 2026
11.39
11.40
11.11
11.22
11.22
-2.69%
1,090,804
0.96
Feb 20, 2026
11.69
11.99
11.42
11.53
11.53
-3.03%
1,284,146
1.13
Feb 19, 2026
11.69
11.89
11.52
11.89
11.89
+0.68%
690,620
0.61
Feb 18, 2026
11.49
12.02
11.40
11.81
11.81
+1.55%
1,200,032
1.07
Feb 17, 2026
11.39
11.68
11.15
11.63
11.63
+2.02%
1,669,827
1.50
Feb 16, 2026
11.54
11.83
11.18
11.40
11.40
0.00%
0
0.00
Feb 13, 2026
11.54
11.83
11.18
11.40
11.40
+0.80%
2,365,454
2.14
Feb 12, 2026
12.09
12.10
11.15
11.31
11.31
-5.59%
3,356,653
3.16
Feb 11, 2026
13.57
13.74
11.79
11.98
11.98
-11.91%
5,292,737
5.34
Feb 10, 2026
13.67
13.94
13.54
13.63
13.63
+0.22%
679,289
0.68
Feb 09, 2026
13.51
13.72
13.20
13.60
13.60
+0.82%
850,363
0.83
Feb 06, 2026
13.16
13.57
12.81
13.49
13.49
+4.25%
1,157,420
1.12
Feb 05, 2026
12.98
13.41
12.94
12.94
12.94
-3.14%
1,784,514
1.74
Feb 04, 2026
13.30
13.46
12.89
13.36
13.36
-0.15%
1,444,041
1.42
Feb 03, 2026
14.12
14.43
12.96
13.38
13.38
-5.04%
1,592,819
1.58
Feb 02, 2026
13.88
14.32
13.67
14.09
14.09
+0.86%
1,262,464
1.26
Jan 30, 2026
14.06
14.08
13.44
13.97
13.97
-2.44%
2,582,254
2.65
Jan 29, 2026
14.43
14.61
14.08
14.32
14.32
-1.72%
1,390,720
1.44
Jan 28, 2026
14.91
14.99
14.56
14.57
14.57
-2.08%
1,693,404
1.77
Jan 27, 2026
15.57
15.88
14.79
14.88
14.88
-4.19%
1,927,991
2.04
Jan 26, 2026
16.25
16.31
15.52
15.53
15.53
-5.42%
1,719,836
1.83
Jan 23, 2026
17.44
17.44
16.38
16.42
16.42
-5.25%
1,154,158
1.23
Jan 22, 2026
16.68
17.87
16.65
17.33
17.33
+5.54%
1,465,501
1.56
Jan 21, 2026
16.35
16.75
16.07
16.42
16.42
+0.61%
1,122,476
1.20
Jan 20, 2026
16.32
16.68
16.20
16.32
16.32
-2.80%
1,198,186
1.25
Jan 19, 2026
17.53
17.53
16.61
16.79
16.79
0.00%
0
0.00
Rows: