Schrödinger, Inc. (SDGR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +18.1%
- 3M
- +47.6%
- YTD
- -5.5%
- 1Y
- -17.6%
- 3Y
- -28.8%
- 5Y
- -25.8%
Loading 10-year price history...
SDGR Historical Performance
SDGR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +176.5%
- 2021 annual price return
- -56.2%
- 2022 annual price return
- -47.3%
- 2023 annual price return
- +95.5%
- 2024 annual price return
- -45.1%
- 2025 annual price return
- -12.4%
- 2026 annual price return
- -32.9%
SDGR Stock Price Trajectory (2020–2026)
As of July 7, 2026, Schrödinger, Inc. (SDGR) trades at $17.00, representing a -17.6% return over the past year. The stock has delivered a -77.5% total return over five years (-25.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $117.00 on February 22, 2021. From this peak, SDGR has corrected -85.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RXRX (-19.7% 1Y), ABSI (+347.3% 1Y), and RLAY (+432.4% 1Y), SDGR has underperformed the peer group average. Compare SDGR vs RXRX →
SDGR Historical Price Data · from 2020
Rows 1–50 of 1,611| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 16.60 | 17.46 | 16.21 | 17.00 | 925K | +0.71% |
| 2026-07-02 | 16.63 | 17.63 | 16.55 | 16.88 | 1.45M | +2.99% |
| 2026-07-01 | 16.49 | 17.07 | 15.87 | 16.39 | 2.03M | +0.86% |
| 2026-06-30 | 17.14 | 17.82 | 15.94 | 16.25 | 2.62M | -6.56% |
| 2026-06-29 | 17.04 | 17.65 | 16.87 | 17.39 | 1.87M | +3.14% |
| 2026-06-26 | 16.02 | 17.80 | 16.02 | 16.86 | 0 | +4.46% |
| 2026-06-25 | 15.35 | 16.47 | 15.09 | 16.14 | 1.73M | +5.18% |
| 2026-06-24 | 15.29 | 15.85 | 15.08 | 15.35 | 879K | +2.03% |
| 2026-06-23 | 15.28 | 15.71 | 14.92 | 15.04 | 955K | -1.25% |
| 2026-06-22 | 15.71 | 15.96 | 15.09 | 15.23 | 701K | -3.36% |
| 2026-06-18 | 15.78 | 16.04 | 15.39 | 15.76 | 1.46M | +1.48% |
| 2026-06-17 | 14.78 | 16.18 | 14.75 | 15.53 | 1.46M | +4.02% |
| 2026-06-16 | 14.69 | 15.22 | 14.58 | 14.93 | 1.17M | +2.26% |
| 2026-06-15 | 14.77 | 15.07 | 14.46 | 14.60 | 1.02M | +1.04% |
| 2026-06-12 | 14.76 | 14.88 | 14.20 | 14.45 | 863K | -1.03% |
| 2026-06-11 | 14.07 | 14.66 | 13.90 | 14.60 | 907K | +3.18% |
| 2026-06-10 | 14.35 | 14.66 | 14.04 | 14.15 | 885K | -2.55% |
| 2026-06-09 | 14.23 | 15.04 | 14.09 | 14.52 | 894K | +0.83% |
| 2026-06-08 | 14.45 | 14.73 | 14.28 | 14.40 | 857K | +0.14% |
| 2026-06-05 | 15.71 | 15.71 | 14.22 | 14.38 | 1.35M | -9.27% |
| 2026-06-04 | 15.01 | 16.47 | 14.85 | 15.85 | 2.47M | +6.16% |
| 2026-06-03 | 14.66 | 14.99 | 14.41 | 14.93 | 1.57M | -0.07% |
| 2026-06-02 | 15.41 | 15.54 | 14.88 | 14.94 | 1.04M | -5.44% |
| 2026-06-01 | 15.28 | 16.09 | 14.81 | 15.80 | 2.22M | +3.95% |
| 2026-05-29 | 14.10 | 15.43 | 13.95 | 15.20 | 2.25M | +7.34% |
| 2026-05-28 | 13.18 | 14.23 | 13.05 | 14.16 | 1.22M | +6.95% |
| 2026-05-27 | 13.07 | 13.83 | 13.07 | 13.24 | 1.00M | +0.68% |
| 2026-05-26 | 13.20 | 13.48 | 13.10 | 13.15 | 956K | -1.13% |
| 2026-05-22 | 13.16 | 13.31 | 13.12 | 13.30 | 1.30M | +0.53% |
| 2026-05-21 | 12.28 | 13.32 | 12.18 | 13.23 | 1.54M | +7.39% |
| 2026-05-20 | 11.98 | 12.35 | 11.82 | 12.32 | 1.30M | +2.75% |
| 2026-05-19 | 12.09 | 12.19 | 11.75 | 11.99 | 918K | -0.50% |
| 2026-05-18 | 11.92 | 12.35 | 11.92 | 12.05 | 1.10M | +0.84% |
| 2026-05-15 | 12.51 | 12.63 | 11.90 | 11.95 | 1.13M | -5.31% |
| 2026-05-14 | 12.75 | 13.17 | 12.36 | 12.62 | 1.06M | -1.02% |
| 2026-05-13 | 12.58 | 12.87 | 12.55 | 12.75 | 1.12M | +0.47% |
| 2026-05-12 | 12.70 | 12.88 | 12.53 | 12.69 | 996K | -0.24% |
| 2026-05-11 | 13.05 | 13.37 | 12.63 | 12.72 | 1.89M | -3.12% |
| 2026-05-08 | 13.10 | 13.21 | 12.60 | 13.13 | 1.53M | -1.13% |
| 2026-05-07 | 13.14 | 13.42 | 12.79 | 13.28 | 1.23M | +2.31% |
| 2026-05-06 | 11.62 | 12.98 | 11.56 | 12.98 | 2.56M | +0.85% |
| 2026-05-05 | 12.78 | 13.02 | 12.54 | 12.87 | 459K | -0.23% |
| 2026-05-04 | 12.53 | 13.25 | 12.52 | 12.90 | 1.66M | +4.12% |
| 2026-05-01 | 12.30 | 12.49 | 11.90 | 12.39 | 1.00M | +3.60% |
| 2026-04-30 | 11.80 | 12.07 | 11.61 | 11.96 | 971K | +1.70% |
| 2026-04-29 | 11.96 | 12.28 | 11.59 | 11.76 | 1.20M | -3.92% |
| 2026-04-28 | 11.57 | 12.51 | 11.55 | 12.24 | 1.61M | +4.26% |
| 2026-04-27 | 11.77 | 12.25 | 11.72 | 11.74 | 1.54M | -0.42% |
| 2026-04-24 | 11.39 | 11.94 | 11.29 | 11.79 | 1.10M | +3.33% |
| 2026-04-23 | 12.16 | 12.25 | 11.24 | 11.41 | 1.78M | -7.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SDGR — Frequently Asked Questions
Quick answers to the most common questions about buying SDGR stock.
How has SDGR stock performed recently?
SDGR declined -17.6% over the past year, below its 5-year annualized CAGR of -25.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SDGR's all-time high price?
Schrödinger, Inc. reached $117.00 on 2021-02-22. The 52-week high is $23.75. Current 1-year return of -17.6% places the stock further from historical peaks.
Where can I download SDGR historical price data?
This page provides SDGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.