Education
About Us
Working with TipRanks
Follow Us
Schrodinger (SDGR)
NASDAQ:SDGR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 16, 2026
17.53
17.53
16.61
16.79
16.79
-3.89%
1,142,071
1.16
Jan 15, 2026
18.34
18.34
17.15
17.47
17.47
-4.69%
1,178,915
1.18
Jan 14, 2026
18.20
18.47
17.98
18.33
18.33
+0.11%
646,848
0.65
Jan 13, 2026
18.69
18.72
18.17
18.31
18.31
-1.77%
595,464
0.59
Jan 12, 2026
18.54
18.71
18.16
18.64
18.64
+1.36%
732,152
0.72
Jan 09, 2026
18.83
18.85
18.27
18.39
18.39
-1.18%
1,050,283
1.04
Jan 08, 2026
18.71
18.74
18.05
18.61
18.61
-0.85%
791,284
0.78
Jan 07, 2026
18.56
19.07
18.44
18.77
18.77
-0.11%
921,166
0.90
Jan 06, 2026
18.72
19.58
18.57
18.79
18.79
+1.57%
1,178,309
1.16
Jan 05, 2026
18.20
18.79
18.10
18.50
18.50
+2.89%
807,832
0.78
Jan 02, 2026
18.10
18.21
17.50
17.98
17.98
+0.56%
950,371
0.92
Dec 31, 2025
17.77
17.95
17.70
17.88
17.88
+0.45%
638,770
0.61
Dec 30, 2025
17.77
18.00
17.71
17.80
17.80
-0.22%
642,814
0.61
Dec 29, 2025
18.07
18.25
17.62
17.84
17.84
-2.57%
848,296
0.80
Dec 26, 2025
18.38
18.39
18.00
18.31
18.31
-0.38%
473,977
0.45
Dec 24, 2025
18.89
18.92
18.35
18.38
18.38
-2.29%
570,742
0.54
Dec 23, 2025
19.29
19.40
18.73
18.81
18.81
-2.99%
732,119
0.69
Rows: