Range Low Price High Price Comment
30 days $14.61 $17.63 Friday, 31st Jul 2026 SDGR stock ended at $15.14. This is 1.37% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 4.69% from a day low at $14.81 to a day high of $15.51.
90 days $11.56 $17.82
52 weeks $10.95 $23.02

Historical Schrodinger Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $15.30 $15.51 $14.81 $15.14 1 218 129
Jul 30, 2026 $15.00 $15.47 $14.72 $15.35 879 213
Jul 29, 2026 $15.20 $15.45 $14.94 $15.12 658 943
Jul 28, 2026 $15.29 $15.57 $15.07 $15.29 526 103
Jul 27, 2026 $15.20 $15.50 $15.00 $15.28 607 509
Jul 24, 2026 $15.15 $15.35 $14.61 $14.97 956 430
Jul 23, 2026 $14.85 $15.40 $14.85 $15.13 711 586
Jul 22, 2026 $15.15 $15.19 $14.65 $15.03 650 751
Jul 21, 2026 $15.06 $15.32 $14.80 $15.10 940 711
Jul 20, 2026 $15.17 $15.30 $14.96 $15.00 940 577
Jul 17, 2026 $15.26 $15.64 $15.09 $15.32 940 140
Jul 16, 2026 $16.22 $16.39 $15.29 $15.60 1 279 207
Jul 15, 2026 $16.16 $16.65 $16.08 $16.27 811 792
Jul 14, 2026 $16.37 $16.56 $16.00 $16.13 893 835
Jul 13, 2026 $16.28 $16.90 $16.00 $16.41 781 938
Jul 10, 2026 $16.91 $16.91 $15.93 $16.49 1 094 982
Jul 09, 2026 $16.22 $16.83 $16.03 $16.79 668 620
Jul 08, 2026 $16.12 $16.34 $15.74 $16.09 1 032 328
Jul 07, 2026 $17.00 $17.22 $16.30 $16.49 1 084 589
Jul 06, 2026 $16.60 $17.46 $16.21 $17.00 983 001
Jul 02, 2026 $16.63 $17.63 $16.55 $16.88 1 507 566
Jul 01, 2026 $16.49 $17.07 $15.87 $16.39 2 026 194
Jun 30, 2026 $17.14 $17.82 $15.94 $16.25 2 672 591
Jun 29, 2026 $17.04 $17.65 $16.87 $17.39 1 951 617
Jun 26, 2026 $16.05 $17.80 $16.01 $16.86 3 928 659

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SDGR stock historical prices to predict future price movements?
Trend Analysis: Examine the SDGR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SDGR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SCHRODINGER INC.
Schrodinger
Schrödinger, Inc., together with its subsidiaries, provides physics-based software platform that enables discovery of novel molecules for drug development and materials applications. The company operates in two segments, Software and Drug Discovery. The Software segment is focused on selling its software for drug discovery in the life sciences industry, as well as to customers in materials science industries. The Drug Discovery segment focuses o...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE