7,761.50

-21.75

-0.28%

52,672.00

-24.00

-0.05%

29,689.00

-290.50

-0.97%

Russell 2000 Futures

2,851.80

+12.30

+0.43%

5.05

+0.05

+1.04%

17.15

+0.24

+1.42%

4,039.70

-11.90

-0.29%

80,190.93

-1,181.45

-1.45%

Crude Oil Dec 26

101.56

-1.22

-1.19%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

Schrödinger, Inc. (SDGR)

30.87 +4.15 (+15.53%)

At close: October 28 at 4:00:01 PM EDT

30.00 -0.87 (-2.82%)

Pre-Market: 4:12:45 AM EDT

Trade SDGR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	27.07	31.07	26.80	30.87	30.87	3,312,400
Oct 27, 2026	24.87	27.28	24.50	26.72	26.72	1,523,500
Oct 26, 2026	23.89	24.89	23.26	24.50	24.50	1,263,600
Oct 23, 2026	22.56	23.96	22.01	23.80	23.80	1,156,800
Oct 22, 2026	23.57	24.00	22.03	22.60	22.60	1,627,400
Oct 21, 2026	23.55	24.26	23.24	23.90	23.90	1,063,100
Oct 20, 2026	22.77	23.70	21.73	23.40	23.40	1,376,200
Oct 19, 2026	22.85	23.53	22.57	23.12	23.12	1,428,000
Oct 16, 2026	25.69	26.00	22.57	22.60	22.60	2,719,400
Oct 15, 2026	24.50	26.14	24.01	25.48	25.48	2,372,500
Oct 14, 2026	25.36	25.80	24.96	25.05	25.05	1,285,700
Oct 13, 2026	25.71	26.23	25.50	25.89	25.89	1,301,100
Oct 12, 2026	27.10	27.51	25.41	25.91	25.91	2,150,300
Oct 9, 2026	26.61	28.16	26.37	27.28	27.28	2,078,000
Oct 8, 2026	26.79	27.05	25.69	26.39	26.39	3,079,600
Oct 7, 2026	27.81	28.43	26.87	27.29	27.29	4,557,100
Oct 6, 2026	32.99	33.78	28.56	28.90	28.90	5,262,400
Oct 5, 2026	30.33	33.09	29.56	32.60	32.60	4,613,600
Oct 2, 2026	30.74	31.14	29.28	30.31	30.31	3,050,400
Oct 1, 2026	30.77	31.93	30.01	30.46	30.46	5,139,800
Sep 30, 2026	30.55	32.45	30.18	31.05	31.05	3,892,200
Sep 29, 2026	29.30	30.60	29.04	30.33	30.33	1,864,400
Sep 28, 2026	28.47	30.21	28.20	29.50	29.50	2,130,100
Sep 25, 2026	29.60	29.74	27.69	28.85	28.85	1,369,900
Sep 24, 2026	28.97	30.24	28.40	29.45	29.45	2,025,400
Sep 23, 2026	30.05	31.14	28.32	29.23	29.23	3,065,200
Sep 22, 2026	30.13	31.59	29.69	30.70	30.70	2,578,400
Sep 21, 2026	29.43	31.03	29.00	30.24	30.24	2,888,000
Sep 18, 2026	29.32	30.22	28.55	29.02	29.02	5,229,200
Sep 17, 2026	24.09	30.41	24.09	30.24	30.24	9,034,600
Sep 16, 2026	23.29	24.39	23.02	23.93	23.93	2,803,000
Sep 15, 2026	20.78	23.71	20.34	23.25	23.25	3,790,500
Sep 14, 2026	19.03	21.40	18.84	20.75	20.75	1,950,000
Sep 11, 2026	18.93	19.03	18.63	19.02	19.02	464,300
Sep 10, 2026	18.81	19.20	18.69	18.80	18.80	512,000
Sep 9, 2026	19.88	20.00	19.09	19.20	19.20	755,900
Sep 8, 2026	19.87	20.37	19.74	20.03	20.03	1,115,100
Sep 4, 2026	20.58	20.67	19.68	20.09	20.09	876,800
Sep 3, 2026	21.03	21.29	20.25	20.71	20.71	771,600
Sep 2, 2026	20.67	21.40	19.75	20.88	20.88	1,234,200
Sep 1, 2026	19.25	20.99	19.24	20.84	20.84	1,507,100
Aug 31, 2026	19.58	19.65	19.13	19.50	19.50	652,100
Aug 28, 2026	20.20	20.33	19.53	19.70	19.70	911,500
Aug 27, 2026	19.49	20.41	19.49	20.41	20.41	861,600
Aug 26, 2026	19.73	19.98	19.30	19.47	19.47	751,500
Aug 25, 2026	18.95	20.18	18.86	19.99	19.99	899,700
Aug 24, 2026	19.61	19.61	18.70	18.77	18.77	914,400
Aug 21, 2026	19.83	20.48	19.51	19.71	19.71	1,094,400
Aug 20, 2026	19.57	20.13	19.31	19.58	19.58	1,034,000
Aug 19, 2026	18.12	19.92	18.12	19.85	19.85	1,898,100
Aug 18, 2026	17.31	17.72	17.17	17.67	17.67	841,100
Aug 17, 2026	17.36	17.60	17.16	17.40	17.40	653,500
Aug 14, 2026	18.46	18.50	17.58	17.59	17.59	948,800
Aug 13, 2026	18.56	18.84	18.32	18.46	18.46	920,500
Aug 12, 2026	18.60	18.73	18.21	18.63	18.63	1,476,700
Aug 11, 2026	18.76	19.24	18.60	18.65	18.65	1,434,500
Aug 10, 2026	18.02	18.94	17.95	18.77	18.77	1,199,400
Aug 7, 2026	18.08	18.85	17.49	18.16	18.16	1,371,300
Aug 6, 2026	17.26	18.38	17.02	17.81	17.81	2,740,400
Aug 5, 2026	15.75	16.49	15.52	16.40	16.40	1,717,900
Aug 4, 2026	15.30	15.74	15.20	15.65	15.65	971,100
Aug 3, 2026	15.14	15.51	14.91	15.28	15.28	982,200
Jul 31, 2026	15.34	15.52	14.80	15.14	15.14	1,218,200
Jul 30, 2026	15.02	15.47	14.72	15.35	15.35	879,800
Jul 29, 2026	15.15	15.45	14.94	15.12	15.12	660,900
Jul 28, 2026	15.26	15.57	15.07	15.29	15.29	538,800
Jul 27, 2026	15.20	15.50	15.00	15.28	15.28	643,000
Jul 24, 2026	15.32	15.35	14.61	14.97	14.97	981,700
Jul 23, 2026	14.85	15.40	14.85	15.13	15.13	716,700
Jul 22, 2026	15.19	15.19	14.65	15.03	15.03	650,800
Jul 21, 2026	15.05	15.32	14.80	15.10	15.10	940,700
Jul 20, 2026	15.15	15.30	14.96	15.00	15.00	941,800
Jul 17, 2026	15.26	15.64	15.09	15.32	15.32	940,300
Jul 16, 2026	16.22	16.39	15.27	15.60	15.60	1,281,800
Jul 15, 2026	16.16	16.65	16.08	16.27	16.27	814,000
Jul 14, 2026	16.38	16.57	16.00	16.13	16.13	902,800
Jul 13, 2026	16.40	16.90	16.00	16.41	16.41	784,600
Jul 10, 2026	16.91	16.91	15.93	16.49	16.49	1,095,100
Jul 9, 2026	16.22	16.83	16.02	16.79	16.79	688,200
Jul 8, 2026	15.98	16.33	15.74	16.09	16.09	1,033,200
Jul 7, 2026	17.00	17.22	16.30	16.49	16.49	1,126,200
Jul 6, 2026	16.71	17.47	16.21	17.00	17.00	984,400
Jul 2, 2026	16.63	17.63	16.55	16.88	16.88	1,508,000
Jul 1, 2026	16.42	17.07	15.87	16.39	16.39	2,053,100
Jun 30, 2026	17.14	17.82	15.94	16.25	16.25	2,721,800
Jun 29, 2026	17.03	17.65	16.86	17.39	17.39	1,957,100
Jun 26, 2026	16.05	17.80	16.01	16.86	16.86	3,928,700
Jun 25, 2026	15.36	16.47	15.09	16.14	16.14	1,754,700
Jun 24, 2026	15.14	15.85	15.08	15.33	15.33	884,600
Jun 23, 2026	14.98	15.71	14.92	15.04	15.04	1,213,000
Jun 22, 2026	15.71	15.99	15.09	15.23	15.23	954,800
Jun 18, 2026	15.78	16.04	15.39	15.76	15.76	1,556,400
Jun 17, 2026	14.89	16.30	14.75	15.53	15.53	1,484,900
Jun 16, 2026	14.69	15.22	14.52	14.93	14.93	1,191,900
Jun 15, 2026	14.77	15.07	14.45	14.60	14.60	1,047,400
Jun 12, 2026	14.71	14.88	14.19	14.45	14.45	863,700
Jun 11, 2026	14.19	14.66	13.90	14.60	14.60	920,600
Jun 10, 2026	14.37	14.66	14.03	14.15	14.15	969,500
Jun 9, 2026	14.23	15.04	14.09	14.52	14.52	942,700
Jun 8, 2026	14.52	14.73	14.27	14.40	14.40	866,000
Jun 5, 2026	15.85	15.85	14.23	14.38	14.38	1,375,100
Jun 4, 2026	15.01	16.47	14.85	15.85	15.85	2,498,200
Jun 3, 2026	14.60	14.99	14.41	14.93	14.93	1,608,800
Jun 2, 2026	15.35	15.54	14.88	14.94	14.94	1,231,900
Jun 1, 2026	15.23	16.09	14.81	15.80	15.80	2,280,800
May 29, 2026	14.16	15.44	13.94	15.20	15.20	2,342,000
May 28, 2026	13.18	14.23	13.05	14.16	14.16	1,234,700
May 27, 2026	13.07	13.83	13.07	13.24	13.24	1,067,300
May 26, 2026	13.23	13.48	13.09	13.15	13.15	1,019,800
May 22, 2026	13.27	13.65	13.12	13.30	13.30	1,322,800
May 21, 2026	12.25	13.32	12.18	13.23	13.23	1,555,800
May 20, 2026	11.98	12.35	11.82	12.32	12.32	1,321,100
May 19, 2026	12.09	12.19	11.75	11.99	11.99	937,600
May 18, 2026	11.92	12.35	11.92	12.05	12.05	1,171,500
May 15, 2026	12.51	12.64	11.90	11.95	11.95	1,181,600
May 14, 2026	12.75	13.17	12.33	12.62	12.62	1,062,000
May 13, 2026	12.58	12.86	12.55	12.75	12.75	1,152,900
May 12, 2026	12.72	12.89	12.52	12.69	12.69	1,020,400
May 11, 2026	12.98	13.37	12.63	12.72	12.72	1,978,300
May 8, 2026	13.10	13.21	12.60	13.13	13.13	1,778,400
May 7, 2026	13.18	13.42	12.80	13.28	13.28	1,236,300
May 6, 2026	12.18	12.98	11.56	12.98	12.98	2,564,200
May 5, 2026	12.78	13.02	12.54	12.87	12.87	1,531,100
May 4, 2026	12.53	13.25	12.52	12.90	12.90	1,675,500
May 1, 2026	12.17	12.49	11.90	12.39	12.39	1,007,500
Apr 30, 2026	11.80	12.07	11.61	11.96	11.96	1,118,500
Apr 29, 2026	12.15	12.28	11.59	11.76	11.76	1,230,100
Apr 28, 2026	11.61	12.51	11.55	12.24	12.24	1,640,300
Apr 27, 2026	11.77	12.25	11.72	11.74	11.74	1,796,300
Apr 24, 2026	11.39	11.94	11.31	11.79	11.79	1,154,600
Apr 23, 2026	12.16	12.25	11.24	11.41	11.41	1,808,900
Apr 22, 2026	13.01	13.02	12.22	12.35	12.35	1,870,100
Apr 21, 2026	12.91	13.31	12.70	12.88	12.88	1,221,700
Apr 20, 2026	12.13	12.83	12.11	12.80	12.80	1,291,900
Apr 17, 2026	12.34	12.50	11.65	12.34	12.34	2,544,100
Apr 16, 2026	12.71	12.85	11.75	12.06	12.06	2,795,100
Apr 15, 2026	12.05	12.64	12.02	12.40	12.40	1,758,600
Apr 14, 2026	11.57	11.97	11.57	11.91	11.91	1,603,400
Apr 13, 2026	11.29	11.75	11.25	11.45	11.45	1,350,300
Apr 10, 2026	11.57	11.85	11.20	11.37	11.37	1,123,300
Apr 9, 2026	11.48	11.78	11.28	11.47	11.47	1,624,700
Apr 8, 2026	11.97	12.13	11.43	11.50	11.50	1,383,300
Apr 7, 2026	11.39	11.44	11.02	11.39	11.39	845,500
Apr 6, 2026	11.60	11.76	11.52	11.52	11.52	901,100
Apr 2, 2026	11.23	11.74	11.16	11.58	11.58	781,700
Apr 1, 2026	11.53	11.74	11.33	11.55	11.55	961,700
Mar 31, 2026	11.22	11.56	11.11	11.36	11.36	753,000
Mar 30, 2026	11.15	11.42	11.04	11.07	11.07	926,900
Mar 27, 2026	11.50	11.54	10.94	11.08	11.08	994,100
Mar 26, 2026	11.28	11.76	11.28	11.57	11.57	897,000
Mar 25, 2026	11.72	11.94	11.37	11.40	11.40	818,000
Mar 24, 2026	11.70	11.78	11.38	11.57	11.57	793,900
Mar 23, 2026	12.16	12.21	11.83	11.87	11.87	978,200
Mar 20, 2026	12.23	12.38	11.86	12.02	12.02	1,697,400
Mar 19, 2026	11.77	12.43	11.75	12.20	12.20	1,000,100
Mar 18, 2026	12.00	12.35	11.80	11.98	11.98	1,319,000
Mar 17, 2026	12.55	12.69	12.26	12.29	12.29	1,145,600
Mar 16, 2026	12.62	12.85	12.41	12.70	12.70	975,800
Mar 13, 2026	12.19	12.53	12.13	12.51	12.51	992,900
Mar 12, 2026	12.67	12.82	12.03	12.16	12.16	1,194,600
Mar 11, 2026	12.56	12.75	12.29	12.73	12.73	1,061,400
Mar 10, 2026	12.98	13.15	12.32	12.63	12.63	1,146,000
Mar 9, 2026	12.45	13.09	12.24	12.95	12.95	1,106,000
Mar 6, 2026	12.74	13.17	12.53	12.74	12.74	979,300
Mar 5, 2026	12.98	13.16	12.58	13.03	13.03	1,323,700
Mar 4, 2026	12.81	13.20	12.59	13.12	13.12	1,319,200
Mar 3, 2026	11.77	12.76	11.43	12.50	12.50	1,478,200
Mar 2, 2026	11.64	12.42	11.60	12.15	12.15	1,412,900
Feb 27, 2026	12.35	12.64	11.89	12.06	12.06	1,724,900
Feb 26, 2026	13.00	13.36	11.82	12.76	12.76	3,807,600
Feb 25, 2026	11.61	12.00	11.46	11.80	11.80	1,492,100
Feb 24, 2026	11.22	11.52	11.16	11.30	11.30	1,407,000
Feb 23, 2026	11.39	11.40	11.11	11.22	11.22	1,090,800
Feb 20, 2026	11.69	11.99	11.42	11.53	11.53	1,284,100
Feb 19, 2026	11.69	11.89	11.52	11.89	11.89	690,600
Feb 18, 2026	11.49	12.02	11.40	11.81	11.81	1,199,800
Feb 17, 2026	11.39	11.68	11.15	11.63	11.63	1,669,400
Feb 13, 2026	11.54	11.82	11.18	11.40	11.40	2,365,200
Feb 12, 2026	12.09	12.10	11.15	11.31	11.31	3,356,700
Feb 11, 2026	13.57	13.74	11.79	11.98	11.98	5,292,700
Feb 10, 2026	13.67	13.94	13.54	13.63	13.63	679,200
Feb 9, 2026	13.51	13.72	13.20	13.60	13.60	850,200
Feb 6, 2026	13.16	13.57	12.81	13.49	13.49	1,157,100
Feb 5, 2026	12.98	13.41	12.94	12.94	12.94	1,784,500
Feb 4, 2026	13.30	13.46	12.89	13.36	13.36	1,444,300
Feb 3, 2026	14.12	14.43	12.96	13.38	13.38	1,592,800
Feb 2, 2026	13.88	14.32	13.67	14.09	14.09	1,262,500
Jan 30, 2026	14.06	14.08	13.44	13.97	13.97	2,582,300
Jan 29, 2026	14.43	14.61	14.08	14.32	14.32	1,390,700
Jan 28, 2026	14.91	14.99	14.56	14.57	14.57	1,693,400
Jan 27, 2026	15.56	15.88	14.79	14.88	14.88	1,928,000
Jan 26, 2026	16.25	16.31	15.52	15.53	15.53	1,719,800
Jan 23, 2026	17.43	17.43	16.38	16.42	16.42	1,170,400
Jan 22, 2026	16.68	17.87	16.65	17.33	17.33	1,465,500
Jan 21, 2026	16.35	16.75	16.07	16.42	16.42	1,122,100
Jan 20, 2026	16.32	16.68	16.20	16.32	16.32	1,198,400
Jan 16, 2026	17.53	17.53	16.61	16.79	16.79	1,142,100
Jan 15, 2026	18.34	18.34	17.15	17.47	17.47	1,178,700
Jan 14, 2026	18.20	18.47	17.98	18.33	18.33	646,800
Jan 13, 2026	18.69	18.72	18.17	18.31	18.31	595,500
Jan 12, 2026	18.54	18.71	18.16	18.64	18.64	732,200
Jan 9, 2026	18.83	18.85	18.26	18.39	18.39	1,050,100
Jan 8, 2026	18.71	18.74	18.05	18.61	18.61	791,300
Jan 7, 2026	18.56	19.07	18.44	18.77	18.77	920,800
Jan 6, 2026	18.72	19.58	18.57	18.79	18.79	1,178,300
Jan 5, 2026	18.20	18.78	18.10	18.50	18.50	807,500
Jan 2, 2026	18.10	18.21	17.50	17.98	17.98	950,200
Dec 31, 2025	17.77	17.95	17.70	17.88	17.88	638,800
Dec 30, 2025	17.77	18.00	17.71	17.80	17.80	642,700
Dec 29, 2025	18.07	18.25	17.62	17.84	17.84	848,000
Dec 26, 2025	18.38	18.39	18.00	18.31	18.31	474,000
Dec 24, 2025	18.89	18.92	18.35	18.38	18.38	570,700
Dec 23, 2025	19.29	19.40	18.73	18.81	18.81	732,000
Dec 22, 2025	18.04	19.44	17.80	19.39	19.39	1,401,600
Dec 19, 2025	17.20	17.75	17.11	17.66	17.66	1,389,000
Dec 18, 2025	17.56	17.69	17.02	17.20	17.20	961,100
Dec 17, 2025	17.95	18.35	17.33	17.40	17.40	614,500
Dec 16, 2025	18.19	18.58	17.74	17.94	17.94	1,062,800
Dec 15, 2025	18.94	19.04	17.86	18.21	18.21	1,208,200
Dec 12, 2025	18.11	18.88	17.86	18.05	18.05	946,400
Dec 11, 2025	17.92	18.21	17.64	18.13	18.13	697,400
Dec 10, 2025	17.75	18.28	17.64	17.94	17.94	577,600
Dec 9, 2025	17.76	17.99	17.52	17.77	17.77	580,700
Dec 8, 2025	18.02	18.35	17.59	17.76	17.76	723,300
Dec 5, 2025	18.32	18.32	17.56	17.64	17.64	746,300
Dec 4, 2025	17.75	18.42	17.50	18.42	18.42	720,500
Dec 3, 2025	17.15	17.81	17.09	17.74	17.74	828,300
Dec 2, 2025	17.11	17.65	17.01	17.08	17.08	765,200
Dec 1, 2025	17.19	17.30	16.86	17.04	17.04	728,300
Nov 28, 2025	17.51	17.59	17.17	17.56	17.56	381,000
Nov 26, 2025	17.48	17.62	17.26	17.42	17.42	857,200
Nov 25, 2025	16.84	17.48	16.80	17.45	17.45	937,100
Nov 24, 2025	16.53	17.34	16.48	17.11	17.11	1,276,800
Nov 21, 2025	16.34	16.82	15.99	16.47	16.47	1,384,700
Nov 20, 2025	17.27	17.55	16.28	16.33	16.33	988,900
Nov 19, 2025	17.01	17.57	16.69	16.85	16.85	731,900
Nov 18, 2025	17.30	17.50	16.82	17.01	17.01	793,800
Nov 17, 2025	17.48	17.59	17.17	17.46	17.46	845,100
Nov 14, 2025	16.83	17.77	16.80	17.64	17.64	870,700
Nov 13, 2025	17.62	17.89	17.12	17.20	17.20	950,300
Nov 12, 2025	18.40	18.59	17.83	17.98	17.98	792,600
Nov 11, 2025	18.29	18.47	17.93	18.30	18.30	759,500
Nov 10, 2025	18.27	18.70	18.08	18.29	18.29	1,183,300
Nov 7, 2025	18.21	18.41	16.81	17.78	17.78	2,236,300
Nov 6, 2025	19.32	19.41	17.83	18.65	18.65	2,188,200
Nov 5, 2025	19.85	20.36	19.65	19.77	19.77	1,092,600
Nov 4, 2025	20.00	20.76	19.85	19.99	19.99	935,700
Nov 3, 2025	21.00	21.23	20.31	20.55	20.55	956,000
Oct 31, 2025	20.68	21.05	20.10	21.04	21.04	1,008,400
Oct 30, 2025	20.86	21.28	20.44	20.46	20.46	732,800
Oct 29, 2025	21.76	22.23	20.97	21.15	21.15	966,900

Mobilize your Website

View Site in Mobile | Classic

Share by: