Schrödinger (SDGR) Stock Chart & Stock Price History → Urgent Nvidia Warning (From Altimetry) (Ad) Free SDGR Stock Alerts $22.76 -0.14 (-0.61%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Schrödinger Stock Price Performance5 Day Performance-2.11%1 Month Performance-6.30%3 Month Performance-29.97%6 Month Performance-26.25%Year-To-Date Performance-36.42%1 Year Performance-31.26% Receive SDGR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyGuard Against the Coming Financial UpheavalAmerica’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.You can stream it for free right here. SDGR Stock Chart for Sunday, May, 19, 2024 SDGR Chart by TradingView Schrödinger Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$22.90$22.76-0.61%$23.07$22.63497,576 shs$1.65 billion05/16/2024$23.36$22.90-1.97%$23.24$22.53684,433 shs$1.66 billion05/15/2024$23.25$23.36+0.47%$24.05$23.13712,729 shs$1.70 billion05/14/2024$23.18$23.25+0.30%$24.60$22.91713,328 shs$1.69 billion05/13/2024$22.73$23.18+1.98%$23.52$22.821.01 million shs$1.68 billion05/10/2024$23.14$22.73-1.77%$23.20$22.44661,907 shs$1.64 billion Get the Latest News and Ratings for SDGR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$23.22$23.14-0.34%$23.53$23.01619,048 shs$1.67 billion05/08/2024$23.72$23.22-2.11%$23.39$22.88761,236 shs$1.68 billion05/07/2024$24.05$23.72-1.37%$24.15$23.53568,988 shs$1.72 billion05/06/2024$23.68$24.05+1.56%$24.65$23.56700,221 shs$1.74 billion05/03/2024$23.19$23.68+2.11%$25.19$23.601.02 million shs$1.71 billion05/02/2024$25.26$23.19-8.19%$24.22$22.322.82 million shs$1.68 billion05/01/2024$24.38$25.26+3.61%$26.70$24.421.37 million shs$1.83 billion04/30/2024$24.44$24.38-0.25%$24.56$23.97563,905 shs$1.76 billion04/29/2024$23.97$24.44+1.96%$25.15$24.29583,689 shs$1.77 billion04/26/2024$23.34$23.97+2.70%$24.27$23.36710,860 shs$1.73 billion04/25/2024$24.04$23.34-2.91%$23.74$22.70919,311 shs$1.69 billion04/24/2024$24.81$24.04-3.10%$24.86$24.02566,338 shs$1.74 billion04/23/2024$24.49$24.81+1.31%$25.63$24.36653,591 shs$1.79 billion04/22/2024$24.29$24.49+0.82%$24.81$24.14491,314 shs$1.77 billion04/19/2024$24.34$24.29-0.21%$24.58$23.94620,364 shs$1.76 billion04/18/2024$25.04$24.34-2.80%$25.33$24.28672,261 shs$1.76 billion04/17/2024$24.76$25.04+1.13%$25.54$24.46487,846 shs$1.81 billion04/16/2024$25.54$24.76-3.05%$25.50$24.70552,757 shs$1.79 billion04/15/2024$26.45$25.54-3.44%$26.62$25.40708,184 shs$1.85 billion04/12/2024$27.38$26.45-3.40%$27.15$26.18431,436 shs$1.91 billion04/11/2024$27.51$27.38-0.47%$27.97$26.85451,962 shs$1.98 billion04/10/2024$28.50$27.51-3.47%$27.54$26.22699,605 shs$1.99 billion04/09/2024$27.31$28.50+4.36%$29.15$27.421.13 million shs$2.06 billion04/08/2024$26.92$27.31+1.45%$27.64$26.57634,864 shs$1.97 billion04/05/2024$26.05$26.92+3.34%$27.01$25.60886,997 shs$1.95 billion04/04/2024$24.89$26.05+4.66%$26.37$25.09671,788 shs$1.88 billion04/03/2024$25.08$24.89-0.76%$25.23$24.33567,934 shs$1.80 billion04/02/2024$26.33$25.08-4.75%$25.58$24.81694,070 shs$1.81 billion04/01/2024$27.00$26.33-2.48%$27.04$25.60669,228 shs$1.90 billion03/29/2024$27.00$27.00$27.45$26.60566,489 shs$1.95 billion03/28/2024$26.63$27.00+1.39%$27.45$26.60566,471 shs$1.95 billion03/27/2024$25.65$26.63+3.82%$26.69$25.57659,556 shs$1.93 billion03/26/2024$25.51$25.65+0.55%$26.17$25.36674,772 shs$1.85 billion03/25/2024$26.77$25.51-4.71%$27.13$25.37564,770 shs$1.84 billionHow Biden has already won 2024 (Ad)Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. 03/22/2024$27.51$26.77-2.69%$27.86$26.74582,542 shs$1.94 billion03/21/2024$26.69$27.51+3.07%$27.78$26.751.35 million shs$1.99 billion03/20/2024$26.04$26.69+2.50%$26.70$25.311.05 million shs$1.93 billion03/19/2024$25.68$26.04+1.40%$26.22$25.17668,094 shs$1.88 billion03/18/2024$26.04$25.68-1.38%$26.75$25.64815,775 shs$1.86 billion03/15/2024$25.75$26.04+1.13%$26.11$25.171.26 million shs$1.88 billion03/14/2024$26.50$25.75-2.83%$26.59$25.521.05 million shs$1.86 billion03/13/2024$26.33$26.50+0.65%$27.05$25.97652,030 shs$1.92 billion03/12/2024$26.54$26.33-0.79%$26.57$25.70710,479 shs$1.90 billion03/11/2024$27.16$26.54-2.28%$28.00$26.16969,846 shs$1.92 billion03/08/2024$26.80$27.16+1.34%$28.53$26.731.63 million shs$1.96 billion03/07/2024$24.81$26.80+8.02%$27.00$25.171.59 million shs$1.93 billion03/06/2024$24.74$24.81+0.28%$25.41$24.55615,238 shs$1.79 billion03/05/2024$25.24$24.74-1.98%$25.65$24.56874,609 shs$1.78 billion03/04/2024$26.81$25.24-5.86%$26.89$24.971.27 million shs$1.82 billion03/01/2024$25.46$26.81+5.30%$27.29$25.532.19 million shs$1.93 billion02/29/2024$31.37$25.46-18.84%$28.24$25.014.08 million shs$1.83 billion02/28/2024$33.09$31.37-5.20%$32.46$31.291.26 million shs$2.26 billion02/27/2024$31.48$33.09+5.11%$33.63$31.69960,024 shs$2.38 billion02/26/2024$30.48$31.48+3.28%$31.93$30.28671,708 shs$2.27 billion02/23/2024$31.15$30.48-2.15%$31.72$30.19954,007 shs$2.20 billion02/22/2024$30.03$31.15+3.73%$32.36$30.791.01 million shs$2.24 billion02/21/2024$30.93$30.03-2.91%$30.59$29.43888,012 shs$2.16 billion02/20/2024$32.50$30.93-4.83%$32.28$30.20965,279 shs$2.23 billion02/19/2024$32.50$32.50$33.24$29.201.69 million shs$2.34 billion Related Companies: HRMY Stock Chart GPCR Stock Chart PTGX Stock Chart EWTX Stock Chart KURA Stock Chart SUPN Stock Chart TARO Stock Chart SYRE Stock Chart RCUS Stock Chart ARDX Stock Chart Receive SDGR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Schrödinger and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SDGR) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Schrödinger, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.