Skip to main content
SDGR logo

Schrödinger, Inc.

SDGRNASDAQHealthcareHealth Information Services

$22.60Today:- (-)1Y +31.95%

As of Oct 16, 2026 close

Market cap
$1.93B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.95$33.78
Volume (live)
-
Avg. volume (3M)
2.80M

Schrödinger (SDGR) Historical Stock Prices

Analyze Schrödinger (SDGR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Schrödinger (SDGR) Interactive Price Chart

Interactive historical price chart showing Schrödinger stock price movements and trends across multiple time periods.

Loading chart...

SDGR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SDGR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.6926.0022.5722.6022.602.71M
Oct 15, 202624.5026.1424.0125.4825.482.37M
Oct 14, 202625.3625.8024.9625.0525.051.28M
Oct 13, 202625.7126.2325.5025.8925.891.30M
Oct 12, 202627.1027.5125.4125.9125.912.15M
Oct 9, 202626.6128.1626.3727.2827.282.08M
Oct 8, 202626.7927.0525.6926.3926.393.08M
Oct 7, 202627.8128.4326.8727.2927.294.55M
Oct 6, 202632.9833.7828.5628.9028.905.25M
Oct 5, 202630.3333.0929.5632.6032.604.62M
Oct 2, 202630.7431.1429.2830.3130.313.05M
Oct 1, 202630.7731.9330.0130.4630.465.14M
Sep 30, 202630.5532.4530.1831.0531.053.89M
Sep 29, 202629.3030.6029.0430.3330.331.86M
Sep 28, 202628.4730.2128.2029.5029.502.13M
Sep 25, 202629.6029.7427.6928.8528.851.37M
Sep 24, 202628.9730.2428.4029.4529.452.03M
Sep 23, 202630.0531.1428.3229.2329.233.07M
Sep 22, 202630.1331.5929.6930.7030.702.58M
Sep 21, 202629.4331.0329.0030.2430.242.89M
Sep 18, 202629.3230.2228.5529.0229.025.23M
Sep 17, 202624.0930.4124.0930.2430.249.03M
Sep 16, 202623.2924.3923.0223.9323.932.80M
Sep 15, 202620.7823.7120.3423.2523.253.80M
Sep 14, 202619.0321.4018.8420.7520.751.95M
Sep 11, 202618.9319.0318.6319.0219.02464.98K
Sep 10, 202618.8119.2018.6918.8018.80512.17K
Sep 9, 202619.8820.0019.0919.2019.20758.94K
Sep 8, 202619.8720.3719.7320.0320.031.12M
Sep 4, 202620.5820.6719.6820.0920.09877.06K
Sep 3, 202621.0321.2920.2520.7120.71772.17K
Sep 2, 202620.6721.4019.7520.8820.881.23M
Sep 1, 202619.2520.9919.2420.8420.841.51M
Aug 31, 202619.5819.6519.1319.5019.50652.39K
Aug 28, 202620.2020.3319.5319.7019.70911.65K
Aug 27, 202619.4920.4119.4920.4120.41863.13K
Aug 26, 202619.7319.9819.3019.4719.47752.13K
Aug 25, 202618.9520.1818.8619.9919.99899.85K
Aug 24, 202619.6119.6118.7018.7718.77914.55K
Aug 21, 202619.8220.4819.5119.7119.711.10M
Aug 20, 202619.5720.1319.3119.5819.581.03M
Aug 19, 202618.1219.9218.1219.8519.851.90M
Aug 18, 202617.3117.7117.1717.6717.67841.09K
Aug 17, 202617.3617.6017.1617.4017.40653.53K
Aug 14, 202618.4618.5017.5817.5917.59948.80K
Aug 13, 202618.5618.8418.3218.4618.46920.93K
Aug 12, 202618.6018.7318.2118.6318.631.48M
Aug 11, 202618.7719.2418.6018.6518.651.43M
Aug 10, 202618.0218.9417.9518.7718.771.20M
Aug 7, 202618.0818.8517.4818.1618.161.37M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.