Schrödinger, Inc.SDGRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.12 | $14.43 | $12.96 | $13.38 | 1.59M |
| 2/2/2026 | $13.88 | $14.32 | $13.67 | $14.09 | 1.26M |
| 1/30/2026 | $14.06 | $14.08 | $13.44 | $13.97 | 2.58M |
| 1/29/2026 | $14.43 | $14.61 | $14.08 | $14.32 | 1.39M |
| 1/28/2026 | $14.91 | $14.99 | $14.56 | $14.57 | 1.69M |
| 1/27/2026 | $15.57 | $15.88 | $14.79 | $14.88 | 1.93M |
| 1/26/2026 | $16.25 | $16.31 | $15.52 | $15.53 | 1.72M |
| 1/23/2026 | $17.43 | $17.43 | $16.38 | $16.42 | 1.17M |
| 1/22/2026 | $16.68 | $17.87 | $16.65 | $17.33 | 1.47M |
| 1/21/2026 | $16.35 | $16.75 | $16.07 | $16.42 | 1.12M |
| 1/20/2026 | $16.32 | $16.68 | $16.20 | $16.32 | 1.20M |
| 1/16/2026 | $17.53 | $17.53 | $16.61 | $16.79 | 1.14M |
| 1/15/2026 | $18.34 | $18.34 | $17.15 | $17.47 | 1.18M |
| 1/14/2026 | $18.20 | $18.47 | $17.98 | $18.33 | 646,848 |
| 1/13/2026 | $18.69 | $18.72 | $18.17 | $18.31 | 595,500 |
| 1/12/2026 | $18.54 | $18.71 | $18.16 | $18.64 | 732,200 |
| 1/9/2026 | $18.83 | $18.85 | $18.27 | $18.39 | 1.05M |
| 1/8/2026 | $18.71 | $18.74 | $18.05 | $18.61 | 791,300 |
| 1/7/2026 | $18.56 | $19.07 | $18.44 | $18.77 | 921,166 |
| 1/6/2026 | $18.72 | $19.58 | $18.57 | $18.79 | 1.18M |
| 1/5/2026 | $18.20 | $18.79 | $18.10 | $18.50 | 807,832 |
| 1/2/2026 | $18.10 | $18.21 | $17.50 | $17.98 | 950,371 |
| 12/31/2025 | $17.77 | $17.95 | $17.70 | $17.88 | 638,800 |
| 12/30/2025 | $17.77 | $18.00 | $17.71 | $17.80 | 642,814 |
| 12/29/2025 | $18.07 | $18.25 | $17.62 | $17.84 | 848,296 |
| 12/26/2025 | $18.38 | $18.39 | $18.00 | $18.31 | 474,000 |
| 12/24/2025 | $18.89 | $18.92 | $18.35 | $18.38 | 570,742 |
| 12/23/2025 | $19.29 | $19.40 | $18.73 | $18.81 | 732,119 |
| 12/22/2025 | $18.04 | $19.44 | $17.80 | $19.39 | 1.40M |
| 12/19/2025 | $17.20 | $17.75 | $17.11 | $17.66 | 1.39M |
| 12/18/2025 | $17.56 | $17.69 | $17.02 | $17.20 | 961,100 |
| 12/17/2025 | $17.95 | $18.35 | $17.33 | $17.40 | 614,500 |
| 12/16/2025 | $18.19 | $18.58 | $17.74 | $17.94 | 1.06M |
| 12/15/2025 | $18.94 | $19.04 | $17.86 | $18.21 | 1.21M |
| 12/12/2025 | $18.11 | $18.88 | $17.86 | $18.05 | 946,412 |
| 12/11/2025 | $17.92 | $18.21 | $17.64 | $18.13 | 697,664 |
| 12/10/2025 | $17.75 | $18.28 | $17.64 | $17.94 | 577,621 |
| 12/9/2025 | $17.76 | $17.99 | $17.52 | $17.77 | 580,913 |
| 12/8/2025 | $18.02 | $18.35 | $17.59 | $17.76 | 723,367 |
| 12/5/2025 | $18.32 | $18.32 | $17.56 | $17.64 | 746,300 |
| 12/4/2025 | $17.75 | $18.42 | $17.50 | $18.42 | 720,890 |
| 12/3/2025 | $17.15 | $17.81 | $17.09 | $17.74 | 828,579 |
| 12/2/2025 | $17.11 | $17.65 | $17.01 | $17.08 | 765,280 |
| 12/1/2025 | $17.19 | $17.30 | $16.86 | $17.04 | 728,533 |
| 11/28/2025 | $17.51 | $17.60 | $17.18 | $17.56 | 381,000 |
| 11/26/2025 | $17.48 | $17.62 | $17.26 | $17.42 | 857,323 |
| 11/25/2025 | $16.84 | $17.48 | $16.80 | $17.45 | 937,246 |
| 11/24/2025 | $16.53 | $17.34 | $16.48 | $17.11 | 1.28M |
| 11/21/2025 | $16.34 | $16.82 | $15.99 | $16.47 | 1.39M |
| 11/20/2025 | $17.27 | $17.55 | $16.29 | $16.33 | 988,900 |
| 11/19/2025 | $17.01 | $17.57 | $16.69 | $16.85 | 731,949 |
| 11/18/2025 | $17.30 | $17.50 | $16.82 | $17.01 | 794,164 |
| 11/17/2025 | $17.48 | $17.59 | $17.17 | $17.46 | 845,445 |
| 11/14/2025 | $16.83 | $17.77 | $16.80 | $17.64 | 870,700 |
| 11/13/2025 | $17.62 | $17.89 | $17.12 | $17.20 | 950,518 |
| 11/12/2025 | $18.40 | $18.59 | $17.83 | $17.98 | 792,604 |
| 11/11/2025 | $18.29 | $18.47 | $17.93 | $18.30 | 759,500 |
| 11/10/2025 | $18.27 | $18.70 | $18.08 | $18.29 | 1.18M |
| 11/7/2025 | $18.21 | $18.41 | $16.81 | $17.78 | 2.24M |
| 11/6/2025 | $19.32 | $19.41 | $17.83 | $18.65 | 2.19M |