Schrödinger, Inc. (SDGR) NASDAQ

Currency In USD

SDGR Historical Return

If you invested $1000 in Schrödinger, Inc. (SDGR) since IPO date, it would be worth $528.63 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.01, while $1000 invested 1 year ago would be worth $757.38. This corresponds to total returns of -47.14%, -77.2%, -24.26%, respectively, with annualized returns of -9.35%, -25.58%, -24.26%.

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
July 31, 2026	15.34	15.14	15.14	15.52	14.8	1.22M
July 30, 2026	15.02	15.35	15.35	15.47	14.72	879,213
July 29, 2026	15.15	15.12	15.12	15.45	14.94	659,588
July 28, 2026	15.26	15.29	15.29	15.57	15.07	530,388
July 27, 2026	15.2	15.28	15.28	15.5	15	642,896
July 23, 2026	14.85	15.13	15.13	15.4	14.85	711,586
July 22, 2026	15.19	15.03	15.03	15.19	14.65	650,751
July 21, 2026	15.05	15.1	15.1	15.32	14.8	940,714
July 20, 2026	15.15	15	15	15.3	14.96	940,577
July 17, 2026	15.26	15.32	15.32	15.64	15.09	940,270
July 16, 2026	16.22	15.6	15.6	16.39	15.27	1.28M
July 15, 2026	16.16	16.27	16.27	16.65	16.08	812,935
July 14, 2026	16.38	16.13	16.13	16.57	16	901,017
July 13, 2026	16.4	16.41	16.41	16.9	16	781,938
July 10, 2026	16.91	16.49	16.49	16.91	15.93	1.1M
July 09, 2026	16.22	16.79	16.79	16.83	16.02	687,560
July 08, 2026	15.98	16.09	16.09	16.34	15.74	1.03M
July 07, 2026	17	16.49	16.49	17.22	16.3	1.08M
July 06, 2026	16.71	17	17	17.47	16.21	983,005
July 02, 2026	16.63	16.88	16.88	17.63	16.55	1.51M
July 01, 2026	16.42	16.39	16.39	17.07	15.87	2.05M
June 30, 2026	17.14	16.25	16.25	17.82	15.94	2.67M
June 29, 2026	17.03	17.39	17.39	17.65	16.86	1.95M
June 26, 2026	16.05	16.86	16.86	17.8	16.01	3.92M
June 25, 2026	15.36	16.14	16.14	16.47	15.09	1.75M
June 24, 2026	15.14	15.33	15.33	15.85	15.08	881,741
June 23, 2026	14.98	15.04	15.04	15.71	14.92	1.16M
June 22, 2026	15.71	15.23	15.23	15.99	15.09	987,230
June 18, 2026	15.78	15.76	15.76	16.04	15.39	1.56M
June 17, 2026	14.89	15.53	15.53	16.3	14.75	1.48M
June 16, 2026	14.69	14.93	14.93	15.22	14.52	1.19M
June 15, 2026	14.77	14.6	14.6	15.08	14.46	1.05M
June 12, 2026	14.71	14.45	14.45	14.88	14.2	863,446
June 11, 2026	14.19	14.6	14.6	14.66	13.9	919,184
June 10, 2026	14.37	14.15	14.15	14.67	14.03	961,783
June 09, 2026	14.23	14.52	14.52	15.04	14.09	927,971
June 08, 2026	14.52	14.4	14.4	14.73	14.28	865,736
June 05, 2026	15.85	14.38	14.38	15.85	14.23	1.35M
June 04, 2026	15.01	15.85	15.85	16.47	14.85	2.47M
June 03, 2026	14.66	14.93	14.93	14.99	14.41	1.57M
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