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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.02	19.13	19.13	19.46	18.96	1.11M
September 04, 2025	19.2	18.97	18.97	19.2	18.69	970,847
September 03, 2025	19.05	19.29	19.29	19.37	18.91	723,683
September 02, 2025	19.27	19.11	19.11	19.78	18.94	609,793
August 29, 2025	19.82	19.51	19.51	20	19.32	704,525
August 28, 2025	19.81	19.76	19.76	20.05	19.67	956,223
August 27, 2025	19.53	19.79	19.79	20.08	19.43	563,200
August 26, 2025	19.54	19.64	19.64	19.98	19.48	520,133
August 25, 2025	20.31	19.54	19.54	20.4	19.43	737,900
August 22, 2025	19.86	20.32	20.32	20.45	19.5	1.9M
August 21, 2025	19.26	19.58	19.58	19.81	19	525,119
August 20, 2025	19.2	19.36	19.36	19.4	18.75	1.05M
August 19, 2025	20	19.4	19.41	20.37	19.28	855,721
August 18, 2025	19.38	20.05	20.05	20.18	19.03	1.36M
August 15, 2025	18.67	19.38	19.38	19.61	18.11	2.12M
August 14, 2025	17.52	19.45	19.45	19.7	17	4.41M
August 13, 2025	18.92	19.84	19.84	19.91	18.9	1.75M
August 12, 2025	18.65	18.85	18.85	18.95	18.35	1.13M
August 11, 2025	18.85	18.63	18.63	19.15	18.51	1.6M
August 08, 2025	19.44	19.21	19.21	20.18	19.18	1.59M
August 07, 2025	20.31	19.36	19.36	20.31	18.48	2.55M
August 06, 2025	19.5	19.34	19.34	19.63	19.01	1.24M
August 05, 2025	20	19.64	19.64	20.01	19.52	1.23M
August 04, 2025	19.8	19.99	19.99	20.09	19.53	1.02M
August 01, 2025	19.89	19.53	19.53	20.23	19.47	1.12M
July 31, 2025	20.63	20.33	20.33	20.95	20.16	903,629
July 30, 2025	21.35	20.71	20.71	21.47	20.55	717,539
July 29, 2025	22.47	21.17	21.17	22.47	21.1	890,770
July 28, 2025	22.42	22.39	22.39	22.54	22.1	884,377
July 25, 2025	22.54	22.23	22.23	22.59	22.05	759,984
July 24, 2025	22.88	22.49	22.49	22.98	22.35	833,664
July 23, 2025	23.01	23.03	23.03	23.75	22.67	1.3M
July 22, 2025	22.92	22.77	22.77	23.2	22.37	1.13M
July 21, 2025	22.03	22.82	22.82	23.75	22.03	1.64M
July 18, 2025	22.27	21.45	21.45	22.47	21.3	963,723
July 17, 2025	21.45	21.65	21.65	22.5	21.41	1.25M
July 16, 2025	20.55	21.25	21.25	21.26	20.54	1.06M
July 15, 2025	21.32	20.37	20.37	21.35	20.15	1.08M
July 14, 2025	20.81	21.14	21.14	21.25	20.81	601,717
July 11, 2025	21.42	21.01	21.01	21.51	20.82	892,192
July 10, 2025	21.69	21.71	21.71	21.94	21.32	751,925
July 09, 2025	21.69	21.69	21.69	22.13	21.44	1.04M
July 08, 2025	20.77	21.42	21.42	21.47	20.77	1.19M
July 07, 2025	20.85	20.63	20.63	20.95	20.27	928,613
July 03, 2025	21.28	21.12	21.12	21.42	20.81	348,400
July 02, 2025	20.51	20.96	20.96	21.44	20.44	831,209
July 01, 2025	20	20.61	20.61	21.33	19.85	903,522
June 30, 2025	20.81	20.12	20.12	21.2	20.1	2.04M
June 27, 2025	20.55	20.61	20.61	20.9	20.18	1.68M
June 26, 2025	20.38	20.49	20.49	20.72	20.05	670,700
June 25, 2025	20.77	20.56	20.56	20.77	20.04	769,105
June 24, 2025	20.7	20.6	20.6	20.88	20.15	875,460
June 23, 2025	20.24	20.35	20.35	20.57	19.74	713,400
June 20, 2025	21.26	20.46	20.46	21.29	20.13	1.4M
June 18, 2025	20.86	21.05	21.05	21.62	20.49	1.17M
June 17, 2025	20.91	20.88	20.88	21.62	20.82	1.28M
June 16, 2025	21.63	21.2	21.2	21.81	20.89	1.36M
June 13, 2025	22.01	21.43	21.43	22.29	20.9	1.73M
June 12, 2025	26.45	22.84	22.84	26.45	22.67	2.58M
June 11, 2025	26.3	26.69	26.69	27.63	25.91	1.46M

Schrödinger, Inc. (SDGR) NASDAQ