Schrodinger Stock Price History
NASDAQ: SDGRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
27.28+0.89 (+3.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SDGR price history at a glance
The price history for Schrodinger (SDGR) on this page begins on February 3, 2020, when the stock closed at $31.92; it most recently closed at $27.28 on October 5, 2026. The highest price in this record is $117.00, reached on February 22, 2021; the latest close is 76.7% below that peak. Across the 5 complete calendar years in the table, SDGR finished higher in 1 and lower in 4. Its best year was 2023 (+91.5%) and its worst was 2021 (-56.0%).
Over roughly 7 years the share price changed -14.5%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, SDGR has gained 32.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $117.00
- Date of high
- Feb 22, 2021
- Low since 2020
- $10.95
- Date of low
- Mar 23, 2026
- 52-week high
- $33.78
- 52-week low
- $10.95
- IPO year
- 2020
- Last close
- $27.28
SDGR returns
1 week
-10.00%
1 month
+42.08%
3 months
+65.43%
6 months
+139.93%
Year to date
+52.57%
1 year
+32.11%
3 years
+12.54%
5 years
-52.33%
SDGR price return, excluding dividends.
SDGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.28 | +51.72% |
| 2025 | 17.98 | -13.85% |
| 2024 | 20.87 | -41.70% |
| 2023 | 35.80 | +91.55% |
| 2022 | 18.69 | -46.34% |
| 2021 | 34.83 | -56.01% |
| 2020* | 79.18 | +148.06% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SDGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.61 | 28.16 | 26.37 | 27.28 | +3.37% | |
| 26.79 | 26.95 | 25.70 | 26.39 | -3.30% | |
| 27.81 | 28.43 | 26.87 | 27.29 | -5.57% | |
| 32.99 | 33.78 | 28.56 | 28.90 | -11.35% | |
| 30.33 | 33.09 | 29.56 | 32.60 | +7.56% | |
| 30.74 | 31.14 | 29.28 | 30.31 | -0.49% | |
| 30.77 | 31.93 | 30.01 | 30.46 | -1.90% | |
| 30.55 | 32.45 | 30.18 | 31.05 | +2.37% | |
| 29.30 | 30.60 | 29.04 | 30.33 | +2.81% | |
| 28.47 | 30.21 | 28.20 | 29.50 | +2.25% | |
| 29.60 | 29.74 | 27.69 | 28.85 | -2.04% | |
| 28.97 | 30.24 | 28.40 | 29.45 | +0.75% | |
| 30.05 | 31.14 | 28.32 | 29.23 | -4.79% | |
| 30.13 | 31.60 | 29.69 | 30.70 | +1.52% | |
| 29.43 | 31.03 | 29.00 | 30.24 | +4.20% | |
| 29.32 | 30.22 | 28.55 | 29.02 | -4.03% | |
| 24.09 | 30.41 | 24.09 | 30.24 | +26.37% | |
| 23.29 | 24.39 | 23.02 | 23.93 | +2.92% | |
| 20.78 | 23.71 | 20.34 | 23.25 | +12.05% | |
| 19.03 | 21.40 | 18.84 | 20.75 | +9.10% | |
| 18.93 | 19.03 | 18.63 | 19.02 | +1.17% | |
| 18.81 | 19.20 | 18.69 | 18.80 | -2.08% | |
| 19.88 | 20.01 | 19.09 | 19.20 | -4.14% | |
| 19.87 | 20.37 | 19.74 | 20.03 | -0.30% | |
| 20.58 | 20.67 | 19.69 | 20.09 | -2.99% | |
| 21.03 | 21.29 | 20.25 | 20.71 | -0.81% | |
| 20.67 | 21.40 | 19.76 | 20.88 | +0.19% | |
| 19.25 | 20.99 | 19.24 | 20.84 | +6.87% | |
| 19.58 | 19.65 | 19.13 | 19.50 | -1.02% | |
| 20.20 | 20.33 | 19.53 | 19.70 | -3.48% | |
| 19.49 | 20.41 | 19.49 | 20.41 | +4.83% | |
| 19.73 | 19.98 | 19.30 | 19.47 | -2.60% | |
| 18.95 | 20.18 | 18.86 | 19.99 | +6.50% | |
| 19.61 | 19.61 | 18.70 | 18.77 | -4.77% | |
| 19.83 | 20.48 | 19.51 | 19.71 | +0.66% | |
| 19.57 | 20.13 | 19.31 | 19.58 | -1.36% | |
| 18.12 | 19.92 | 18.12 | 19.85 | +12.34% | |
| 17.31 | 17.72 | 17.17 | 17.67 | +1.55% | |
| 17.36 | 17.60 | 17.16 | 17.40 | -1.08% | |
| 18.46 | 18.50 | 17.58 | 17.59 | -4.71% | |
| 18.56 | 18.84 | 18.32 | 18.46 | -0.91% | |
| 18.60 | 18.73 | 18.21 | 18.63 | -0.11% | |
| 18.77 | 19.24 | 18.60 | 18.65 | -0.64% | |
| 18.02 | 18.94 | 17.95 | 18.77 | +3.36% | |
| 18.08 | 18.85 | 17.49 | 18.16 | +1.97% | |
| 17.26 | 18.38 | 17.02 | 17.81 | +8.60% | |
| 15.75 | 16.49 | 15.52 | 16.40 | +4.79% | |
| 15.30 | 15.75 | 15.20 | 15.65 | +2.42% | |
| 15.14 | 15.51 | 14.91 | 15.28 | +0.92% | |
| 15.34 | 15.52 | 14.80 | 15.14 | -1.37% | |
| 15.02 | 15.47 | 14.72 | 15.35 | +1.52% | |
| 15.15 | 15.45 | 14.94 | 15.12 | -1.11% | |
| 15.26 | 15.57 | 15.07 | 15.29 | +0.07% | |
| 15.20 | 15.50 | 15.00 | 15.28 | +2.07% | |
| 15.32 | 15.35 | 14.61 | 14.97 | -1.06% | |
| 14.85 | 15.40 | 14.85 | 15.13 | +0.67% | |
| 15.19 | 15.19 | 14.65 | 15.03 | -0.46% | |
| 15.05 | 15.32 | 14.80 | 15.10 | +0.67% | |
| 15.15 | 15.30 | 14.96 | 15.00 | -2.09% | |
| 15.26 | 15.64 | 15.09 | 15.32 | -1.79% | |
| 16.22 | 16.39 | 15.27 | 15.60 | -4.12% | |
| 16.16 | 16.65 | 16.08 | 16.27 | +0.87% | |
| 16.38 | 16.57 | 16.00 | 16.13 | -1.71% | |
| 16.40 | 16.90 | 16.00 | 16.41 | -0.49% | |
| 16.91 | 16.91 | 15.93 | 16.49 | -1.79% | |
| 16.22 | 16.83 | 16.02 | 16.79 | +4.35% | |
| 15.98 | 16.34 | 15.74 | 16.09 | -2.43% | |
| 17.00 | 17.22 | 16.30 | 16.49 | -3.00% | |
| 16.71 | 17.47 | 16.21 | 17.00 | +0.71% | |
| 16.63 | 17.63 | 16.55 | 16.88 | +2.99% | |
| 16.42 | 17.07 | 15.87 | 16.39 | +0.86% | |
| 17.14 | 17.82 | 15.94 | 16.25 | -6.56% | |
| 17.03 | 17.65 | 16.86 | 17.39 | +3.14% | |
| 16.05 | 17.80 | 16.01 | 16.86 | +4.46% | |
| 15.36 | 16.47 | 15.09 | 16.14 | +5.28% | |
| 15.14 | 15.85 | 15.08 | 15.33 | +1.93% | |
| 14.98 | 15.71 | 14.92 | 15.04 | -1.25% | |
| 15.71 | 15.99 | 15.09 | 15.23 | -3.36% | |
| 15.78 | 16.04 | 15.39 | 15.76 | +1.48% | |
| 14.89 | 16.30 | 14.75 | 15.53 | +4.02% | |
| 14.69 | 15.22 | 14.52 | 14.93 | +2.26% | |
| 14.77 | 15.08 | 14.46 | 14.60 | +1.04% | |
| 14.71 | 14.88 | 14.20 | 14.45 | -1.03% | |
| 14.19 | 14.66 | 13.90 | 14.60 | +3.18% | |
| 14.37 | 14.67 | 14.03 | 14.15 | -2.55% | |
| 14.23 | 15.04 | 14.09 | 14.52 | +0.83% | |
| 14.52 | 14.73 | 14.28 | 14.40 | +0.14% | |
| 15.85 | 15.85 | 14.24 | 14.38 | -9.27% | |
| 15.01 | 16.47 | 14.85 | 15.85 | +6.16% | |
| 14.60 | 14.99 | 14.41 | 14.93 | -0.07% | |
| 15.35 | 15.54 | 14.88 | 14.94 | -5.44% | |
| 15.23 | 16.09 | 14.81 | 15.80 | +3.95% | |
| 14.16 | 15.44 | 13.94 | 15.20 | +7.34% | |
| 13.18 | 14.23 | 13.05 | 14.16 | +6.95% | |
| 13.07 | 13.83 | 13.07 | 13.24 | +0.68% | |
| 13.23 | 13.49 | 13.09 | 13.15 | -1.13% | |
| 13.27 | 13.65 | 13.12 | 13.30 | +0.53% | |
| 12.25 | 13.32 | 12.18 | 13.23 | +7.39% | |
| 11.98 | 12.35 | 11.82 | 12.32 | +2.75% | |
| 12.09 | 12.19 | 11.75 | 11.99 | -0.50% | |
| 11.92 | 12.35 | 11.92 | 12.05 | +0.84% | |
| 12.51 | 12.64 | 11.90 | 11.95 | -5.31% | |
| 12.75 | 13.17 | 12.33 | 12.62 | -1.02% | |
| 12.58 | 12.87 | 12.55 | 12.75 | +0.47% | |
| 12.72 | 12.89 | 12.53 | 12.69 | -0.24% | |
| 12.98 | 13.37 | 12.63 | 12.72 | -3.12% | |
| 13.10 | 13.21 | 12.60 | 13.13 | -1.13% | |
| 13.18 | 13.42 | 12.80 | 13.28 | +2.31% | |
| 12.18 | 12.98 | 11.56 | 12.98 | +0.85% | |
| 12.78 | 13.02 | 12.54 | 12.87 | -0.23% | |
| 12.53 | 13.25 | 12.53 | 12.90 | +4.12% | |
| 12.17 | 12.49 | 11.90 | 12.39 | +3.60% | |
| 11.80 | 12.07 | 11.61 | 11.96 | +1.70% | |
| 12.15 | 12.28 | 11.59 | 11.76 | -3.92% | |
| 11.61 | 12.51 | 11.55 | 12.24 | +4.26% | |
| 11.77 | 12.25 | 11.72 | 11.74 | -0.42% | |
| 11.39 | 11.94 | 11.31 | 11.79 | +3.33% | |
| 12.16 | 12.25 | 11.24 | 11.41 | -7.61% | |
| 13.01 | 13.02 | 12.22 | 12.35 | -4.11% | |
| 12.91 | 13.31 | 12.70 | 12.88 | +0.63% | |
| 12.13 | 12.83 | 12.11 | 12.80 | +3.73% | |
| 12.34 | 12.50 | 11.65 | 12.34 | +2.32% | |
| 12.71 | 12.85 | 11.75 | 12.06 | -2.74% | |
| 12.05 | 12.64 | 12.02 | 12.40 | +4.11% | |
| 11.58 | 11.97 | 11.58 | 11.91 | +4.02% | |
| 11.29 | 11.75 | 11.25 | 11.45 | +0.70% | |
| 11.57 | 11.85 | 11.20 | 11.37 | -0.87% | |
| 11.48 | 11.78 | 11.28 | 11.47 | -0.26% | |
| 11.97 | 12.13 | 11.43 | 11.50 | +0.97% | |
| 11.39 | 11.44 | 11.02 | 11.39 | -1.13% | |
| 11.60 | 11.76 | 11.52 | 11.52 | -0.52% | |
| 11.23 | 11.74 | 11.16 | 11.58 | +0.26% | |
| 11.53 | 11.74 | 11.33 | 11.55 | +1.67% | |
| 11.22 | 11.56 | 11.11 | 11.36 | +2.62% | |
| 11.15 | 11.42 | 11.04 | 11.07 | -0.09% | |
| 11.50 | 11.54 | 10.95 | 11.08 | -4.24% | |
| 11.28 | 11.76 | 11.28 | 11.57 | +1.49% | |
| 11.72 | 11.94 | 11.37 | 11.40 | -1.47% | |
| 11.70 | 11.78 | 11.38 | 11.57 | -2.53% | |
| 12.16 | 12.21 | 11.83 | 11.87 | -1.25% | |
| 12.23 | 12.38 | 11.87 | 12.02 | -1.48% | |
| 11.77 | 12.43 | 11.75 | 12.20 | +1.84% | |
| 12.00 | 12.35 | 11.80 | 11.98 | -2.52% | |
| 12.55 | 12.69 | 12.26 | 12.29 | -3.23% | |
| 12.62 | 12.85 | 12.41 | 12.70 | +1.52% | |
| 12.19 | 12.53 | 12.13 | 12.51 | +2.88% | |
| 12.67 | 12.82 | 12.03 | 12.16 | -4.48% | |
| 12.56 | 12.75 | 12.29 | 12.73 | +0.79% | |
| 12.98 | 13.15 | 12.32 | 12.63 | -2.47% | |
| 12.45 | 13.09 | 12.25 | 12.95 | +1.65% | |
| 12.74 | 13.17 | 12.53 | 12.74 | -2.23% | |
| 12.98 | 13.16 | 12.58 | 13.03 | -0.69% | |
| 12.81 | 13.21 | 12.59 | 13.12 | +4.96% | |
| 11.77 | 12.76 | 11.43 | 12.50 | +2.88% | |
| 11.64 | 12.42 | 11.60 | 12.15 | +0.75% | |
| 12.35 | 12.64 | 11.89 | 12.06 | -5.49% | |
| 13.00 | 13.36 | 11.82 | 12.76 | +8.14% | |
| 11.61 | 12.00 | 11.46 | 11.80 | +4.42% | |
| 11.22 | 11.52 | 11.16 | 11.30 | +0.71% | |
| 11.39 | 11.40 | 11.11 | 11.22 | -2.69% | |
| 11.69 | 11.99 | 11.42 | 11.53 | -3.03% | |
| 11.69 | 11.89 | 11.52 | 11.89 | +0.68% | |
| 11.49 | 12.02 | 11.40 | 11.81 | +1.55% | |
| 11.39 | 11.68 | 11.15 | 11.63 | +2.02% | |
| 11.54 | 11.83 | 11.18 | 11.40 | +0.80% | |
| 12.09 | 12.10 | 11.15 | 11.31 | -5.59% | |
| 13.57 | 13.74 | 11.79 | 11.98 | -12.11% | |
| 13.67 | 13.94 | 13.54 | 13.63 | +0.22% | |
| 13.51 | 13.72 | 13.20 | 13.60 | +0.82% | |
| 13.16 | 13.57 | 12.81 | 13.49 | +4.25% | |
| 12.98 | 13.41 | 12.94 | 12.94 | -3.14% | |
| 13.30 | 13.46 | 12.89 | 13.36 | -0.15% | |
| 14.12 | 14.43 | 12.96 | 13.38 | -5.04% | |
| 13.88 | 14.32 | 13.67 | 14.09 | +0.86% | |
| 14.06 | 14.08 | 13.44 | 13.97 | -2.44% | |
| 14.43 | 14.61 | 14.08 | 14.32 | -1.72% | |
| 14.91 | 14.99 | 14.56 | 14.57 | -2.08% | |
| 15.57 | 15.88 | 14.79 | 14.88 | -4.19% | |
| 16.25 | 16.31 | 15.52 | 15.53 | -5.42% | |
| 17.44 | 17.44 | 16.38 | 16.42 | -5.25% | |
| 16.68 | 17.87 | 16.65 | 17.33 | +5.54% | |
| 16.35 | 16.75 | 16.07 | 16.42 | +0.61% | |
| 16.32 | 16.68 | 16.20 | 16.32 | -2.80% | |
| 17.53 | 17.53 | 16.61 | 16.79 | -3.89% | |
| 18.34 | 18.34 | 17.15 | 17.47 | -4.69% | |
| 18.20 | 18.47 | 17.98 | 18.33 | +0.11% | |
| 18.69 | 18.72 | 18.17 | 18.31 | -1.77% | |
| 18.54 | 18.71 | 18.16 | 18.64 | +1.36% | |
| 18.83 | 18.85 | 18.27 | 18.39 | -1.18% | |
| 18.71 | 18.74 | 18.05 | 18.61 | -0.85% | |
| 18.56 | 19.07 | 18.44 | 18.77 | -0.11% | |
| 18.72 | 19.58 | 18.57 | 18.79 | +1.57% | |
| 18.20 | 18.79 | 18.10 | 18.50 | +2.89% | |
| 18.10 | 18.21 | 17.50 | 17.98 | +0.56% | |
| 17.77 | 17.95 | 17.70 | 17.88 | +0.45% | |
| 17.77 | 18.00 | 17.71 | 17.80 | -0.22% | |
| 18.07 | 18.25 | 17.62 | 17.84 | -2.57% | |
| 18.38 | 18.39 | 18.00 | 18.31 | -0.38% | |
| 18.89 | 18.92 | 18.35 | 18.38 | -2.29% | |
| 19.29 | 19.40 | 18.73 | 18.81 | -2.99% | |
| 18.04 | 19.44 | 17.80 | 19.39 | +9.80% | |
| 17.20 | 17.75 | 17.11 | 17.66 | +2.67% | |
| 17.56 | 17.69 | 17.02 | 17.20 | -1.15% | |
| 17.95 | 18.35 | 17.33 | 17.40 | -3.01% | |
| 18.19 | 18.58 | 17.74 | 17.94 | -1.48% | |
| 18.94 | 19.04 | 17.86 | 18.21 | +0.89% | |
| 18.11 | 18.88 | 17.86 | 18.05 | -0.44% | |
| 17.92 | 18.21 | 17.64 | 18.13 | +1.06% | |
| 17.75 | 18.28 | 17.64 | 17.94 | +0.96% | |
| 17.76 | 17.99 | 17.53 | 17.77 | +0.06% | |
| 18.02 | 18.35 | 17.59 | 17.76 | +0.68% | |
| 18.32 | 18.32 | 17.56 | 17.64 | -4.23% | |
| 17.75 | 18.42 | 17.50 | 18.42 | +3.83% | |
| 17.15 | 17.81 | 17.09 | 17.74 | +3.86% | |
| 17.11 | 17.65 | 17.01 | 17.08 | +0.23% | |
| 17.19 | 17.30 | 16.86 | 17.04 | -2.96% | |
| 17.51 | 17.60 | 17.18 | 17.56 | +0.80% | |
| 17.48 | 17.62 | 17.26 | 17.42 | -0.17% | |
| 16.84 | 17.48 | 16.80 | 17.45 | +1.99% | |
| 16.53 | 17.34 | 16.48 | 17.11 | +3.89% | |
| 16.34 | 16.82 | 15.99 | 16.47 | +0.86% | |
| 17.27 | 17.55 | 16.29 | 16.33 | -3.09% | |
| 17.01 | 17.57 | 16.69 | 16.85 | -0.94% | |
| 17.30 | 17.50 | 16.82 | 17.01 | -2.58% | |
| 17.48 | 17.59 | 17.17 | 17.46 | -1.02% | |
| 16.83 | 17.77 | 16.80 | 17.64 | +2.56% | |
| 17.62 | 17.89 | 17.12 | 17.20 | -4.34% | |
| 18.40 | 18.59 | 17.83 | 17.98 | -1.75% | |
| 18.29 | 18.47 | 17.93 | 18.30 | +0.05% | |
| 18.27 | 18.70 | 18.08 | 18.29 | +2.87% | |
| 18.21 | 18.41 | 16.81 | 17.78 | -4.66% | |
| 19.32 | 19.41 | 17.83 | 18.65 | -5.67% | |
| 19.85 | 20.37 | 19.65 | 19.77 | -1.10% | |
| 20.00 | 20.76 | 19.85 | 19.99 | -2.73% | |
| 21.00 | 21.23 | 20.31 | 20.55 | -2.33% | |
| 20.68 | 21.05 | 20.10 | 21.04 | +2.83% | |
| 20.86 | 21.28 | 20.44 | 20.46 | -3.26% | |
| 21.76 | 22.23 | 20.97 | 21.15 | -2.85% | |
| 22.07 | 22.47 | 21.60 | 21.77 | -1.80% | |
| 22.86 | 23.02 | 21.86 | 22.17 | -1.55% | |
| 22.48 | 22.82 | 22.19 | 22.52 | +2.55% | |
| 20.91 | 22.30 | 20.83 | 21.96 | +5.63% | |
| 20.80 | 20.88 | 19.99 | 20.79 | -0.38% | |
| 21.90 | 21.91 | 20.78 | 20.87 | -5.05% | |
| 20.18 | 22.32 | 20.16 | 21.98 | +13.83% | |
| 19.92 | 20.19 | 19.06 | 19.31 | -4.92% | |
| 20.85 | 21.83 | 20.30 | 20.31 | -1.46% | |
| 19.83 | 21.08 | 19.75 | 20.61 | +6.07% | |
| 19.33 | 19.80 | 18.89 | 19.43 | -1.37% | |
| 19.25 | 19.88 | 19.15 | 19.70 | +3.25% | |
| 20.71 | 20.87 | 19.06 | 19.08 | -7.60% | |
| 20.77 | 20.92 | 20.50 | 20.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SDGR chart for longer ranges.