Schrödinger, Inc. (SDGR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +30.8%
- 3M
- +31.6%
- YTD
- -12.3%
- 1Y
- -25.1%
- 3Y
- -31.0%
- 5Y
- -26.6%
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 June 22, 2026, Schrödinger, Inc. (SDGR) trades at $15.76, representing a -25.1% return over the past year. The stock has delivered a -78.7% total return over five years (-26.6% 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 -86.5%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RXRX (-36.8% 1Y), ABSI (+169.5% 1Y), and RLAY (+372.6% 1Y), SDGR has underperformed the peer group average. Compare SDGR vs RXRX →
SDGR Historical Price Data · from 2020
Rows 1–50 of 1,601| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 12.96 | 13.02 | 12.22 | 12.35 | 1.86M | -4.11% |
| 2026-04-21 | 12.91 | 13.29 | 12.72 | 12.88 | 1.15M | +0.63% |
| 2026-04-20 | 12.13 | 12.83 | 12.11 | 12.80 | 1.27M | +3.73% |
| 2026-04-17 | 12.34 | 12.50 | 11.65 | 12.34 | 2.50M | +2.32% |
| 2026-04-16 | 12.71 | 12.85 | 11.75 | 12.06 | 2.76M | -2.74% |
| 2026-04-15 | 12.09 | 12.64 | 12.05 | 12.40 | 1.72M | +4.11% |
| 2026-04-14 | 11.69 | 11.97 | 11.60 | 11.91 | 1.57M | +4.02% |
| 2026-04-13 | 11.33 | 11.75 | 11.25 | 11.45 | 1.31M | +0.70% |
| 2026-04-10 | 11.57 | 11.85 | 11.20 | 11.37 | 1.08M | -0.87% |
| 2026-04-09 | 11.48 | 11.78 | 11.28 | 11.47 | 1.37M | -0.26% |
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 -25.1% over the past year, below its 5-year annualized CAGR of -26.6%. The stock trades below 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 -25.1% 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.