SDGR - Schrodinger, Inc.
11.41
-0.940 -8.238%
Share volume: 1,805,087
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$12.35
-0.94
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $12.16 | $12.16 | $12.25 | $12.25 | $11.24 | $11.24 | $11.41 | $11.41 | 1,805,087 | $1,805,087.00 |
| 04-22-2026 | $13.01 | $13.01 | $13.02 | $13.02 | $12.22 | $12.22 | $12.35 | $12.35 | 1,870,103 | $1,870,103.00 |
| 04-21-2026 | $12.91 | $12.91 | $13.31 | $13.31 | $12.70 | $12.70 | $12.88 | $12.88 | 1,221,720 | $1,221,720.00 |
| 04-20-2026 | $12.13 | $12.13 | $12.83 | $12.83 | $12.11 | $12.11 | $12.80 | $12.80 | 1,291,921 | $1,291,921.00 |
| 04-17-2026 | $12.34 | $12.34 | $12.50 | $12.50 | $11.65 | $11.65 | $12.34 | $12.34 | 2,544,147 | $2,544,147.00 |
| 04-16-2026 | $12.71 | $12.71 | $12.85 | $12.85 | $11.75 | $11.75 | $12.06 | $12.06 | 2,795,268 | $2,795,268.00 |
| 04-15-2026 | $12.05 | $12.05 | $12.64 | $12.64 | $12.02 | $12.02 | $12.40 | $12.40 | 1,758,569 | $1,758,569.00 |
| 04-14-2026 | $11.58 | $11.58 | $11.97 | $11.97 | $11.58 | $11.58 | $11.91 | $11.91 | 1,603,411 | $1,603,411.00 |
| 04-13-2026 | $11.29 | $11.29 | $11.75 | $11.75 | $11.25 | $11.25 | $11.45 | $11.45 | 1,350,636 | $1,350,636.00 |
| 04-10-2026 | $11.57 | $11.57 | $11.85 | $11.85 | $11.20 | $11.20 | $11.37 | $11.37 | 1,123,367 | $1,123,367.00 |