Schrödinger, Inc. (SDGR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +3.2%
- 3M
- +67.4%
- YTD
- +65.9%
- 1Y
- +59.9%
- 3Y
- +2.5%
- 5Y
- -11.8%
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
- +51.7%
SDGR Stock Price Trajectory (2020–2026)
As of November 8, 2026, Schrödinger, Inc. (SDGR) trades at $29.82, representing a +59.9% return over the past year. The stock has delivered a -46.8% total return over five years (-11.8% 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 -74.5%, currently trading 75% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RXRX (-23.8% 1Y), ABSI (+183.3% 1Y), and RLAY (+184.8% 1Y), SDGR has underperformed the peer group average. Compare SDGR vs RXRX →
SDGR Historical Price Data · from 2020
Rows 1–50 of 1,698| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 29.39 | 30.88 | 28.53 | 29.82 | 1.43M | +3.65% |
| 2026-11-05 | 29.11 | 30.09 | 27.16 | 28.77 | 2.22M | +0.88% |
| 2026-11-04 | 27.20 | 28.71 | 26.34 | 28.52 | 1.90M | +4.93% |
| 2026-11-03 | 26.47 | 27.94 | 26.42 | 27.18 | 1.21M | +3.78% |
| 2026-11-02 | 27.76 | 27.86 | 25.94 | 26.19 | 1.39M | -3.50% |
| 2026-10-30 | 29.00 | 29.44 | 26.41 | 27.14 | 1.95M | -9.50% |
| 2026-10-29 | 30.42 | 31.00 | 29.83 | 29.99 | 1.36M | -2.85% |
| 2026-10-28 | 27.07 | 31.07 | 26.80 | 30.87 | 3.32M | +15.53% |
| 2026-10-27 | 24.87 | 27.28 | 24.50 | 26.72 | 1.52M | +9.06% |
| 2026-10-26 | 23.89 | 24.89 | 23.26 | 24.50 | 1.26M | +2.94% |
| 2026-10-23 | 22.56 | 23.96 | 22.01 | 23.80 | 1.16M | +5.31% |
| 2026-10-22 | 23.57 | 24.00 | 22.03 | 22.60 | 1.63M | -5.44% |
| 2026-10-21 | 23.55 | 24.26 | 23.24 | 23.90 | 1.06M | +2.14% |
| 2026-10-20 | 22.77 | 23.70 | 21.73 | 23.40 | 1.38M | +1.21% |
| 2026-10-19 | 22.85 | 23.53 | 22.57 | 23.12 | 1.43M | +2.30% |
| 2026-10-16 | 25.69 | 26.00 | 22.57 | 22.60 | 2.72M | -11.30% |
| 2026-10-15 | 24.50 | 26.14 | 24.01 | 25.48 | 2.37M | +1.72% |
| 2026-10-14 | 25.36 | 25.80 | 24.96 | 25.05 | 1.29M | -3.24% |
| 2026-10-13 | 25.71 | 26.23 | 25.50 | 25.89 | 1.30M | -0.08% |
| 2026-10-12 | 27.10 | 27.51 | 25.41 | 25.91 | 2.15M | -5.02% |
| 2026-10-09 | 26.61 | 28.16 | 26.37 | 27.28 | 2.08M | +3.37% |
| 2026-10-08 | 26.79 | 27.05 | 25.69 | 26.39 | 3.08M | -3.30% |
| 2026-10-07 | 27.81 | 28.43 | 26.87 | 27.29 | 4.56M | -5.57% |
| 2026-10-06 | 32.99 | 33.78 | 28.56 | 28.90 | 5.26M | -11.35% |
| 2026-10-05 | 30.33 | 33.09 | 29.56 | 32.60 | 4.62M | +7.56% |
| 2026-10-02 | 30.74 | 31.14 | 29.28 | 30.31 | 3.05M | -0.49% |
| 2026-10-01 | 30.77 | 31.93 | 30.01 | 30.46 | 5.14M | -1.90% |
| 2026-09-30 | 30.55 | 32.45 | 30.18 | 31.05 | 3.89M | +2.37% |
| 2026-09-29 | 29.30 | 30.60 | 29.04 | 30.33 | 1.86M | +2.81% |
| 2026-09-28 | 28.47 | 30.21 | 28.20 | 29.50 | 2.13M | +2.25% |
| 2026-09-25 | 29.60 | 29.74 | 27.69 | 28.85 | 1.37M | -2.04% |
| 2026-09-24 | 28.97 | 30.24 | 28.40 | 29.45 | 2.03M | +0.75% |
| 2026-09-23 | 30.05 | 31.14 | 28.32 | 29.23 | 3.07M | -4.79% |
| 2026-09-22 | 30.13 | 31.59 | 29.69 | 30.70 | 2.58M | +1.52% |
| 2026-09-21 | 29.43 | 31.03 | 29.00 | 30.24 | 2.89M | +4.20% |
| 2026-09-18 | 29.32 | 30.22 | 28.55 | 29.02 | 5.23M | -4.03% |
| 2026-09-17 | 24.09 | 30.41 | 24.09 | 30.24 | 9.03M | +26.37% |
| 2026-09-16 | 23.29 | 24.39 | 23.02 | 23.93 | 2.80M | +2.92% |
| 2026-09-15 | 20.78 | 23.71 | 20.34 | 23.25 | 3.80M | +12.05% |
| 2026-09-14 | 19.03 | 21.40 | 18.84 | 20.75 | 1.95M | +9.10% |
| 2026-09-11 | 18.93 | 19.03 | 18.63 | 19.02 | 465K | +1.17% |
| 2026-09-10 | 18.81 | 19.20 | 18.69 | 18.80 | 512K | -2.08% |
| 2026-09-09 | 19.88 | 20.01 | 19.09 | 19.20 | 759K | -4.14% |
| 2026-09-08 | 19.87 | 20.37 | 19.74 | 20.03 | 1.12M | -0.30% |
| 2026-09-04 | 20.58 | 20.67 | 19.68 | 20.09 | 877K | -2.99% |
| 2026-09-03 | 21.03 | 21.29 | 20.25 | 20.71 | 772K | -0.81% |
| 2026-09-02 | 20.67 | 21.40 | 19.76 | 20.88 | 1.23M | +0.19% |
| 2026-09-01 | 19.25 | 20.99 | 19.24 | 20.84 | 1.51M | +6.87% |
| 2026-08-31 | 19.58 | 19.65 | 19.13 | 19.50 | 652K | -1.02% |
| 2026-08-28 | 20.20 | 20.33 | 19.53 | 19.70 | 912K | -3.48% |
SDGR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +59.9% over the past year, beating its 5-year annualized CAGR of -11.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SDGR's all-time high price?
Schrödinger, Inc. reached $117.00 on 2021-02-22. The 52-week high is $33.78. Current 1-year return of +59.9% places the stock closer to 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.