NASDAQ · SDGR

Schrödinger, Inc.

Healthcare · Medical - Healthcare Information Services

$30.24

Up+$1.22 (+4.20%)

Updated Sep 22, 2026, 4:07 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SDGR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SDGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 21, 2026	$29.43	$31.028	$29.00	$30.24	2.89M
Sep 18, 2026	$29.32	$30.22	$28.5502	$29.02	5.23M
Sep 17, 2026	$24.09	$30.41	$24.09	$30.24	9.03M
Sep 16, 2026	$23.29	$24.39	$23.02	$23.93	2.8M
Sep 15, 2026	$20.78	$23.71	$20.34	$23.25	3.8M
Sep 14, 2026	$19.03	$21.40	$18.84	$20.75	1.95M
Sep 11, 2026	$18.93	$19.03	$18.63	$19.02	464.98K
Sep 10, 2026	$18.81	$19.20	$18.69	$18.80	512.17K
Sep 9, 2026	$19.88	$20.005	$19.09	$19.20	758.94K
Sep 8, 2026	$19.87	$20.37	$19.735	$20.03	1.12M
Sep 4, 2026	$20.58	$20.67	$19.685	$20.09	877.06K
Sep 3, 2026	$21.03	$21.29	$20.25	$20.71	772.17K
Sep 2, 2026	$20.67	$21.3995	$19.755	$20.88	1.23M
Sep 1, 2026	$19.25	$20.99	$19.2425	$20.84	1.51M
Aug 31, 2026	$19.58	$19.65	$19.13	$19.50	652.39K
Aug 28, 2026	$20.20	$20.33	$19.53	$19.70	911.65K
Aug 27, 2026	$19.49	$20.41	$19.4885	$20.41	863.13K
Aug 26, 2026	$19.725	$19.98	$19.30	$19.47	752.13K
Aug 25, 2026	$18.95	$20.18	$18.8595	$19.99	899.85K
Aug 24, 2026	$19.61	$19.61	$18.70	$18.77	914.55K