Schrödinger, Inc. (SDGR)
19.70
-0.71
(-3.48%)
USD |
NASDAQ |
Aug 28, 16:00
19.70
0.00 (0.00%)
After-Hours: 20:00
Schrödinger Price : 19.70 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 18.56 | 18.84 | 18.32 | 18.46 | 920934.0 |
| Aug 12, 2026 | 18.60 | 18.73 | 18.21 | 18.63 | 1.477M |
| Aug 11, 2026 | 18.76 | 19.24 | 18.60 | 18.65 | 1.435M |
| Aug 10, 2026 | 18.02 | 18.94 | 17.95 | 18.77 | 1.200M |
| Aug 07, 2026 | 18.08 | 18.85 | 17.48 | 18.16 | 1.371M |
| Aug 06, 2026 | 17.26 | 18.38 | 17.02 | 17.81 | 2.740M |
| Aug 05, 2026 | 15.75 | 16.48 | 15.52 | 16.40 | 1.718M |
| Aug 04, 2026 | 15.30 | 15.74 | 15.20 | 15.65 | 971097.0 |
| Aug 03, 2026 | 15.14 | 15.51 | 14.91 | 15.28 | 982203.0 |
| Jul 31, 2026 | 15.34 | 15.52 | 14.80 | 15.14 | 1.218M |
| Jul 30, 2026 | 15.02 | 15.47 | 14.72 | 15.35 | 880197.0 |
| Jul 29, 2026 | 15.14 | 15.45 | 14.94 | 15.12 | 662039.0 |
| Jul 28, 2026 | 15.26 | 15.57 | 15.07 | 15.29 | 539178.0 |
| Jul 27, 2026 | 15.20 | 15.50 | 15.00 | 15.28 | 643404.0 |
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. | 12.15 |
| Certara, Inc. | 8.35 |
| HealthStream, Inc. | 29.38 |
| Simulations Plus, Inc. | 18.39 |
| CareView Communications, Inc. | 0.0370 |
Price Related Metrics
| PS Ratio | 5.648 |
| Price to Book Value | 4.478 |
| Earnings Yield | -3.74% |
| Market Cap | 1.473B |