Schrödinger, Inc. (SDGR)
29.02
-1.22
(-4.03%)
USD |
NASDAQ |
Sep 18, 16:00
29.11
+0.09
(+0.31%)
After-Hours: 20:00
Schrödinger Price : 29.02 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 29.32 | 30.22 | 28.55 | 29.02 | 5.231M |
| Sep 17, 2026 | 24.09 | 30.41 | 24.09 | 30.24 | 9.035M |
| Sep 16, 2026 | 23.29 | 24.39 | 23.02 | 23.93 | 2.804M |
| Sep 15, 2026 | 20.78 | 23.71 | 20.34 | 23.25 | 3.797M |
| Sep 14, 2026 | 19.03 | 21.40 | 18.84 | 20.75 | 1.952M |
| Sep 11, 2026 | 18.93 | 19.03 | 18.63 | 19.02 | 464979.0 |
| Sep 10, 2026 | 18.81 | 19.20 | 18.69 | 18.80 | 512169.0 |
| Sep 09, 2026 | 19.88 | 20.00 | 19.09 | 19.20 | 758945.0 |
| Sep 08, 2026 | 19.87 | 20.37 | 19.74 | 20.03 | 1.115M |
| Sep 04, 2026 | 20.58 | 20.67 | 19.68 | 20.09 | 877064.0 |
| Sep 03, 2026 | 21.03 | 21.29 | 20.25 | 20.71 | 772171.0 |
| Sep 02, 2026 | 20.67 | 21.40 | 19.76 | 20.88 | 1.234M |
| Sep 01, 2026 | 19.25 | 20.99 | 19.24 | 20.84 | 1.508M |
| Aug 31, 2026 | 19.58 | 19.65 | 19.13 | 19.50 | 652387.0 |
| Aug 28, 2026 | 20.20 | 20.33 | 19.53 | 19.70 | 911650.0 |
| Aug 27, 2026 | 19.49 | 20.41 | 19.49 | 20.41 | 863134.0 |
| Aug 26, 2026 | 19.72 | 19.98 | 19.30 | 19.47 | 752125.0 |
| Aug 25, 2026 | 18.95 | 20.18 | 18.86 | 19.99 | 899851.0 |
| Aug 24, 2026 | 19.61 | 19.61 | 18.70 | 18.77 | 914550.0 |
| Aug 21, 2026 | 19.82 | 20.48 | 19.51 | 19.71 | 1.096M |
| Aug 20, 2026 | 19.57 | 20.13 | 19.31 | 19.58 | 1.034M |
| Aug 19, 2026 | 18.12 | 19.92 | 18.12 | 19.85 | 1.898M |
| Aug 18, 2026 | 17.31 | 17.72 | 17.17 | 17.67 | 841092.0 |
| Aug 17, 2026 | 17.36 | 17.60 | 17.16 | 17.40 | 653529.0 |
| Aug 14, 2026 | 18.46 | 18.50 | 17.58 | 17.59 | 948802.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Phreesia, Inc. | 10.04 |
| Certara, Inc. | 8.42 |
| HealthStream, Inc. | 29.23 |
| Simulations Plus, Inc. | 18.44 |
| CareView Communications, Inc. | 0.035 |
Price Related Metrics
| PS Ratio | 8.320 |
| Price to Book Value | 6.597 |
| Earnings Yield | -2.54% |
| Market Cap | 2.170B |