Schrödinger, Inc. (SDGR) NASDAQ

14.94

-0.86(-5.44%)

Updated at June 02 04:00PM

Currency In USD

SDGR Historical Return

If you invested $1000 in Schrödinger, Inc. (SDGR) since IPO date, it would be worth $521.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $210.75, while $1000 invested 1 year ago would be worth $652.4. This corresponds to total returns of -47.84%, -78.93%, -34.76%, respectively, with annualized returns of -9.78%, -26.75%, -34.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SDGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.35	14.94	14.94	15.54	14.88	1.23M
June 01, 2026	15.23	15.8	15.8	16.09	14.81	2.28M
May 29, 2026	14.16	15.2	15.2	15.44	13.94	2.34M
May 28, 2026	13.18	14.16	14.16	14.23	13.05	1.23M
May 27, 2026	13.07	13.24	13.24	13.83	13.07	1.02M
May 26, 2026	13.23	13.15	13.15	13.49	13.09	1.02M
May 22, 2026	13.27	13.3	13.3	13.65	13.12	1.32M
May 21, 2026	12.25	13.23	13.23	13.32	12.18	1.55M
May 20, 2026	11.98	12.32	12.32	12.35	11.82	1.32M
May 19, 2026	12.09	11.99	11.99	12.19	11.75	937,597
May 18, 2026	11.92	12.05	12.05	12.35	11.92	1.17M
May 15, 2026	12.51	11.95	11.95	12.64	11.9	1.18M
May 14, 2026	12.75	12.62	12.62	13.17	12.33	1.06M
May 13, 2026	12.58	12.75	12.75	12.87	12.55	1.15M
May 12, 2026	12.72	12.69	12.69	12.89	12.53	1.02M
May 11, 2026	12.98	12.72	12.72	13.37	12.63	1.89M
May 08, 2026	13.1	13.13	13.13	13.21	12.6	1.53M
May 07, 2026	13.18	13.28	13.28	13.42	12.8	1.23M
May 06, 2026	12.18	12.98	12.98	12.98	11.56	2.56M
May 05, 2026	12.78	12.87	12.87	13.02	12.54	1.5M
May 04, 2026	12.53	12.9	12.9	13.25	12.52	1.67M
May 01, 2026	12.17	12.39	12.39	12.49	11.9	1M
April 30, 2026	11.8	11.96	11.96	12.07	11.61	1.12M
April 29, 2026	12.15	11.76	11.76	12.28	11.59	1.23M
April 28, 2026	11.61	12.24	12.24	12.51	11.55	1.61M
April 27, 2026	11.77	11.74	11.74	12.25	11.72	1.79M
April 24, 2026	11.39	11.79	11.79	11.94	11.31	1.14M
April 23, 2026	12.16	11.41	11.41	12.25	11.24	1.81M
April 22, 2026	13.01	12.35	12.35	13.02	12.22	1.86M
April 21, 2026	12.91	12.88	12.88	13.31	12.7	1.22M
April 20, 2026	12.13	12.8	12.8	12.83	12.11	1.29M
April 17, 2026	12.34	12.34	12.34	12.5	11.65	2.53M
April 16, 2026	12.71	12.06	12.06	12.85	11.75	2.79M
April 15, 2026	12.05	12.4	12.4	12.64	12.02	1.75M
April 14, 2026	11.58	11.91	11.91	11.97	11.58	1.6M
April 13, 2026	11.29	11.45	11.45	11.75	11.25	1.32M
April 10, 2026	11.57	11.37	11.37	11.85	11.2	1.12M
April 09, 2026	11.48	11.47	11.47	11.78	11.28	1.62M
April 08, 2026	11.97	11.5	11.5	12.13	11.43	1.38M
April 07, 2026	11.39	11.39	11.39	11.44	11.02	845,513
April 06, 2026	11.6	11.52	11.52	11.76	11.52	898,026
April 02, 2026	11.23	11.58	11.58	11.74	11.16	781,574
April 01, 2026	11.53	11.55	11.55	11.74	11.33	960,010
March 31, 2026	11.22	11.36	11.36	11.56	11.11	752,918
March 30, 2026	11.15	11.07	11.07	11.42	11.04	898,413
March 27, 2026	11.5	11.08	11.08	11.54	10.95	986,839
March 26, 2026	11.28	11.57	11.57	11.76	11.28	896,260
March 25, 2026	11.72	11.4	11.4	11.94	11.37	813,900
March 24, 2026	11.7	11.57	11.57	11.78	11.38	789,133
March 23, 2026	12.16	11.87	11.87	12.21	11.83	977,423
March 20, 2026	12.23	12.02	12.02	12.38	11.87	1.68M
March 19, 2026	11.77	12.2	12.2	12.43	11.75	988,998
March 18, 2026	12	11.98	11.98	12.35	11.8	1.32M
March 17, 2026	12.55	12.29	12.29	12.69	12.26	1.12M
March 16, 2026	12.62	12.7	12.7	12.85	12.41	975,590
March 13, 2026	12.19	12.51	12.51	12.53	12.13	991,932
March 12, 2026	12.67	12.16	12.16	12.82	12.03	1.19M
March 11, 2026	12.56	12.73	12.73	12.75	12.29	1.06M
March 10, 2026	12.98	12.63	12.63	13.15	12.32	1.15M
March 09, 2026	12.45	12.95	12.95	13.09	12.25	1.1M