SDGR - Schrodinger Inc
13.12
0.620 4.726%
Share volume: 1,319,027
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$12.50
0.62
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $12.81 | $12.81 | $13.21 | $13.21 | $12.59 | $12.59 | $13.12 | $13.12 | 1,319,027 | $1,319,027.00 |
| 03-03-2026 | $11.77 | $11.77 | $12.76 | $12.76 | $11.43 | $11.43 | $12.50 | $12.50 | 1,478,504 | $1,478,504.00 |
| 03-02-2026 | $11.64 | $11.64 | $12.42 | $12.42 | $11.60 | $11.60 | $12.15 | $12.15 | 1,412,927 | $1,412,927.00 |
| 02-27-2026 | $12.35 | $12.35 | $12.64 | $12.64 | $11.89 | $11.89 | $12.06 | $12.06 | 1,724,905 | $1,724,905.00 |
| 02-26-2026 | $13.00 | $13.00 | $13.36 | $13.36 | $11.82 | $11.82 | $12.76 | $12.76 | 3,807,554 | $3,807,554.00 |
| 02-25-2026 | $11.61 | $11.61 | $12.00 | $12.00 | $11.46 | $11.46 | $11.80 | $11.80 | 1,492,120 | $1,492,120.00 |
| 02-24-2026 | $11.22 | $11.22 | $11.52 | $11.52 | $11.16 | $11.16 | $11.30 | $11.30 | 1,407,247 | $1,407,247.00 |
| 02-23-2026 | $11.39 | $11.39 | $11.40 | $11.40 | $11.11 | $11.11 | $11.22 | $11.22 | 1,090,804 | $1,090,804.00 |
| 02-20-2026 | $11.69 | $11.69 | $11.99 | $11.99 | $11.42 | $11.42 | $11.53 | $11.53 | 1,284,146 | $1,284,146.00 |
| 02-19-2026 | $11.69 | $11.69 | $11.89 | $11.89 | $11.52 | $11.52 | $11.89 | $11.89 | 690,620 | $690,620.00 |