Schrödinger, Inc. - SDGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.75	18.42	18.42	18.42	17.5	719,669
December 03, 2025	17.15	17.74	17.74	17.81	17.09	828,579
December 02, 2025	17.11	17.08	17.08	17.65	17.01	741,941
December 01, 2025	17.19	17.04	17.04	17.3	16.86	728,533
November 28, 2025	17.51	17.56	17.56	17.6	17.18	380,987
November 26, 2025	17.48	17.42	17.42	17.62	17.26	856,839
November 25, 2025	16.84	17.45	17.45	17.48	16.8	937,246
November 24, 2025	16.53	17.11	17.11	17.34	16.48	1.28M
November 21, 2025	16.34	16.47	16.47	16.82	15.99	1.39M
November 20, 2025	17.27	16.33	16.33	17.55	16.29	988,900
November 19, 2025	17.01	16.85	16.85	17.57	16.69	731,949
November 18, 2025	17.3	17.01	17.01	17.5	16.82	794,164
November 17, 2025	17.48	17.46	17.46	17.59	17.17	845,445
November 14, 2025	16.83	17.64	17.64	17.77	16.8	827,409
November 13, 2025	17.62	17.2	17.2	17.89	17.12	950,300
November 12, 2025	18.4	17.98	17.98	18.59	17.83	792,600
November 11, 2025	18.29	18.3	18.3	18.47	17.93	717,080
November 10, 2025	18.27	18.29	18.29	18.7	18.08	1.18M
November 07, 2025	18.21	17.78	17.78	18.41	16.81	2.24M
November 06, 2025	19.32	18.65	18.65	19.41	17.83	2.19M
November 05, 2025	19.85	19.77	19.77	20.36	19.65	1.09M
November 04, 2025	20	19.99	19.99	20.76	19.85	935,738
November 03, 2025	21	20.55	20.55	21.23	20.31	956,048
October 31, 2025	20.68	21.04	21.04	21.05	20.1	1.01M
October 30, 2025	20.86	20.46	20.46	21.28	20.44	732,800
October 29, 2025	21.76	21.15	21.15	22.23	20.97	966,916
October 28, 2025	22.07	21.77	21.77	22.47	21.6	923,509
October 27, 2025	22.86	22.17	22.17	23.02	21.86	1.15M
October 24, 2025	22.48	22.52	22.52	22.82	22.19	1.34M
October 23, 2025	20.91	21.96	21.96	22.3	20.83	1.33M
October 22, 2025	20.8	20.79	20.79	20.88	19.99	1.26M
October 21, 2025	21.9	20.87	20.87	21.91	20.78	1.13M
October 20, 2025	20.18	21.98	21.98	22.32	20.16	2.58M
October 17, 2025	19.92	19.31	19.31	20.19	19.06	1.22M
October 16, 2025	20.85	20.31	20.31	21.83	20.3	1.68M
October 15, 2025	19.82	20.61	20.61	21.08	19.75	1.89M
October 14, 2025	19.33	19.43	19.43	19.8	18.89	776,243
October 13, 2025	19.25	19.7	19.7	19.88	19.15	1.02M
October 10, 2025	20.71	19.08	19.08	20.87	19.06	1.01M
October 09, 2025	20.77	20.65	20.65	20.92	20.5	1.15M
October 08, 2025	20.21	20.72	20.72	21.29	20.2	1.14M
October 07, 2025	21.33	20.16	20.16	21.34	20.04	951,131
October 06, 2025	20.78	21.29	21.29	21.82	20.52	1.09M
October 03, 2025	21.58	20.59	20.59	21.99	20.44	1.43M
October 02, 2025	21.31	21.45	21.45	22.03	20.96	1.11M
October 01, 2025	20.04	21.21	21.21	21.24	19.92	1.26M
September 30, 2025	19.8	20.06	20.06	20.09	19.15	1.07M
September 29, 2025	19.3	20.04	20.04	20.39	19.15	1.18M
September 26, 2025	19.24	19.3	19.3	19.54	19.01	698,422
September 25, 2025	18.92	19.03	19.03	19.09	18.43	754,353
September 24, 2025	19.06	19.06	19.06	19.42	18.89	729,524
September 23, 2025	19.74	19.06	19.06	19.88	19.03	956,224
September 22, 2025	19.66	19.72	19.72	20.3	19.47	1.67M
September 19, 2025	19.68	19.45	19.45	19.78	19.22	1.28M
September 18, 2025	19.27	19.65	19.65	19.74	19.26	934,808
September 17, 2025	19.26	19.03	19.03	19.83	18.93	1.07M
September 16, 2025	18.45	19.11	19.11	19.29	18.44	1.8M
September 15, 2025	18.66	18.46	18.46	18.73	18.24	805,000
September 12, 2025	18.69	18.57	18.57	18.83	18.47	689,814
September 11, 2025	18.23	18.78	18.78	18.92	18.2	1.24M

Schrödinger, Inc. (SDGR) NASDAQ