Schrodinger Inc (SDGR) Historical Stock Data
18.31 ↓0.07 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SDGR is down -0.02% a day on average. There have been 12 days where Schrodinger Inc closed green and 18 days where SDGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 18.38 | 18.31 | ↓$0.07 (-0.38%) | 18.00 | 18.39 | 473.83K |
| 2025-12-24 | 18.89 | 18.38 | ↓$0.51 (-2.70%) | 18.35 | 18.92 | 570.74K |
| 2025-12-23 | 19.29 | 18.81 | ↓$0.48 (-2.49%) | 18.73 | 19.40 | 732.12K |
| 2025-12-22 | 18.04 | 19.39 | ↑$1.35 (7.48%) | 17.80 | 19.44 | 1.40M |
| 2025-12-19 | 17.20 | 17.66 | ↑$0.46 (2.67%) | 17.11 | 17.75 | 1.39M |
| 2025-12-18 | 17.56 | 17.20 | ↓$0.36 (-2.05%) | 17.02 | 17.69 | 0.96M |
| 2025-12-17 | 17.95 | 17.40 | ↓$0.55 (-3.06%) | 17.33 | 18.35 | 614.40K |
| 2025-12-16 | 18.19 | 17.94 | ↓$0.25 (-1.37%) | 17.74 | 18.58 | 1.06M |
| 2025-12-15 | 18.94 | 18.21 | ↓$0.73 (-3.85%) | 17.86 | 19.04 | 1.21M |
| 2025-12-12 | 18.11 | 18.05 | ↓$0.06 (-0.33%) | 17.86 | 18.88 | 0.95M |
| 2025-12-11 | 17.92 | 18.13 | ↑$0.21 (1.17%) | 17.64 | 18.21 | 697.66K |
| 2025-12-10 | 17.75 | 17.94 | ↑$0.19 (1.07%) | 17.64 | 18.28 | 577.61K |
| 2025-12-09 | 17.76 | 17.77 | ↑$0.01 (0.06%) | 17.53 | 17.99 | 580.68K |
| 2025-12-08 | 18.02 | 17.76 | ↓$0.26 (-1.44%) | 17.59 | 18.35 | 723.31K |
| 2025-12-05 | 18.32 | 17.64 | ↓$0.68 (-3.71%) | 17.56 | 18.32 | 741.39K |
| 2025-12-04 | 17.75 | 18.42 | ↑$0.67 (3.77%) | 17.50 | 18.42 | 720.59K |
| 2025-12-03 | 17.15 | 17.74 | ↑$0.59 (3.44%) | 17.09 | 17.81 | 828.50K |
| 2025-12-02 | 17.11 | 17.08 | ↓$0.03 (-0.18%) | 17.01 | 17.65 | 765.18K |
| 2025-12-01 | 17.19 | 17.04 | ↓$0.15 (-0.87%) | 16.86 | 17.30 | 728.31K |
| 2025-11-28 | 17.51 | 17.56 | ↑$0.05 (0.29%) | 17.18 | 17.60 | 380.99K |
| 2025-11-26 | 17.48 | 17.42 | ↓$0.06 (-0.34%) | 17.26 | 17.62 | 857.29K |
| 2025-11-25 | 16.84 | 17.45 | ↑$0.61 (3.62%) | 16.80 | 17.48 | 0.94M |
| 2025-11-24 | 16.53 | 17.11 | ↑$0.58 (3.51%) | 16.48 | 17.34 | 1.28M |
| 2025-11-21 | 16.34 | 16.47 | ↑$0.13 (0.80%) | 15.99 | 16.82 | 1.38M |
| 2025-11-20 | 17.27 | 16.33 | ↓$0.94 (-5.44%) | 16.29 | 17.55 | 0.98M |
| 2025-11-19 | 17.01 | 16.85 | ↓$0.16 (-0.94%) | 16.69 | 17.57 | 731.93K |
| 2025-11-18 | 17.30 | 17.01 | ↓$0.29 (-1.68%) | 16.82 | 17.50 | 793.96K |
| 2025-11-17 | 17.48 | 17.46 | ↓$0.02 (-0.11%) | 17.17 | 17.59 | 845.07K |
| 2025-11-14 | 16.83 | 17.64 | ↑$0.81 (4.81%) | 16.80 | 17.77 | 870.42K |
| 2025-11-13 | 17.62 | 17.20 | ↓$0.42 (-2.38%) | 17.12 | 17.89 | 0.95M |
Create an account or log in to view more rows.
$SDGR not good
$SDGR We will not sell!
$SDGR push baby push!
$SDGR id rather have a dip then rip than a gap and crap
$SDGR gets me every time lol
$SDGR Many many bears
$SDGR fuck all u greedy bulls
$SDGR take what we can get
$SDGR nice!!!
$SDGR might see a whole 1% green