Schrödinger, Inc. (SDGR) NASDAQ

12.51

+0.35(+2.88%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2026	12.74	12.74	12.74	13.17	12.53	979,321
March 05, 2026	12.98	13.03	13.03	13.16	12.58	1.32M
March 04, 2026	12.81	13.12	13.12	13.2	12.59	1.32M
March 03, 2026	11.77	12.5	12.5	12.76	11.43	1.46M
March 02, 2026	11.64	12.15	12.15	12.42	11.6	1.41M
February 27, 2026	12.35	12.06	12.06	12.64	11.89	1.72M
February 26, 2026	13	12.76	12.76	13.36	11.82	3.81M
February 25, 2026	11.61	11.8	11.8	12	11.46	1.49M
February 24, 2026	11.22	11.3	11.3	11.52	11.16	1.41M
February 23, 2026	11.39	11.22	11.22	11.4	11.11	1.09M
February 20, 2026	11.69	11.53	0	11.99	11.42	1.28M
February 19, 2026	11.69	11.89	0	11.89	11.52	690,620
February 18, 2026	11.49	11.81	0	12.02	11.4	1.2M
February 17, 2026	11.39	11.63	0	11.68	11.15	1.67M
February 13, 2026	11.54	11.4	0	11.83	11.18	2.37M
February 12, 2026	12.09	11.31	0	12.1	11.15	3.36M
February 11, 2026	13.57	11.98	0	13.74	11.79	5.29M
February 10, 2026	13.67	13.63	0	13.94	13.54	679,289
February 09, 2026	13.51	13.6	0	13.72	13.2	850,363
February 06, 2026	13.16	13.49	0	13.57	12.81	1.16M
February 05, 2026	12.98	12.94	0	13.41	12.94	1.78M
February 04, 2026	13.3	13.36	0	13.46	12.89	1.44M
February 03, 2026	14.12	13.38	0	14.43	12.96	1.59M
February 02, 2026	13.88	14.09	0	14.32	13.67	1.26M
January 30, 2026	14.06	13.97	0	14.08	13.44	2.58M
January 29, 2026	14.43	14.32	0	14.61	14.08	1.39M
January 28, 2026	14.91	14.57	0	14.99	14.56	1.69M
January 27, 2026	15.57	14.88	0	15.88	14.79	1.93M
January 26, 2026	16.25	15.53	0	16.31	15.52	1.72M
January 23, 2026	17.43	16.42	0	17.43	16.38	1.17M
January 22, 2026	16.68	17.33	0	17.87	16.65	1.47M
January 21, 2026	16.35	16.42	0	16.75	16.07	1.12M
January 20, 2026	16.32	16.32	0	16.68	16.2	1.2M
January 16, 2026	17.53	16.79	0	17.53	16.61	1.14M
January 15, 2026	18.34	17.47	0	18.34	17.15	1.18M
January 14, 2026	18.2	18.33	0	18.47	17.98	646,848
January 13, 2026	18.69	18.31	0	18.72	18.17	595,500
January 12, 2026	18.54	18.64	0	18.71	18.16	732,200
January 09, 2026	18.83	18.39	0	18.85	18.27	1.05M
January 08, 2026	18.71	18.61	0	18.74	18.05	791,300
January 07, 2026	18.56	18.77	0	19.07	18.44	921,166
January 06, 2026	18.72	18.79	0	19.58	18.57	1.18M
January 05, 2026	18.2	18.5	0	18.79	18.1	807,832
January 02, 2026	18.1	17.98	0	18.21	17.5	950,371
December 31, 2025	17.77	17.88	0	17.95	17.7	638,800
December 30, 2025	17.77	17.8	0	18	17.71	642,814
December 29, 2025	18.07	17.84	0	18.25	17.62	848,296
December 26, 2025	18.38	18.31	0	18.39	18	474,000
December 24, 2025	18.89	18.38	0	18.92	18.35	570,742
December 23, 2025	19.29	18.81	0	19.4	18.73	732,119
December 22, 2025	18.04	19.39	0	19.44	17.8	1.4M
December 19, 2025	17.2	17.66	0	17.75	17.11	1.39M
December 18, 2025	17.56	17.2	0	17.69	17.02	961,100
December 17, 2025	17.95	17.4	0	18.35	17.33	614,500
December 16, 2025	18.19	17.94	0	18.58	17.74	1.06M