Schrödinger, Inc.
SDGRNASDAQHealthcare● Active
$14.40
+$0.02(+0.14%)
Market Cap$1.1B
P/E Ratio—
52W High$27.63
52W Low$10.945
Schrödinger, Inc.（SDGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sdgr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$79.75
Jun 28, 2021
-81.9% from here
5-Year Low5Y
$10.95
Mar 27, 2026
+31.5% from low
IPO Priceadj.
$28.64
Feb 6, 2020
-49.7% since IPO
1 Year Ago
$25.47
Jun 9, 2025
-43.5% in 1Y
5 Years Ago
$75.16
Jun 8, 2021
-80.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SDGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.45 | $14.73 | $14.28 | $14.38 | $14.38 | 580K | -0.48% |
| Jun 5, 2026 | $15.85 | $15.85 | $14.23 | $14.38 | $14.38 | 1.4M | -9.27% |
| Jun 4, 2026 | $15.01 | $16.47 | $14.85 | $15.85 | $15.85 | 2.5M | +5.60% |
| Jun 3, 2026 | $14.60 | $14.99 | $14.41 | $14.93 | $14.93 | 1.6M | +2.26% |
| Jun 2, 2026 | $15.35 | $15.54 | $14.88 | $14.94 | $14.94 | 1.2M | -2.67% |
| Jun 1, 2026 | $15.23 | $16.09 | $14.81 | $15.80 | $15.80 | 2.3M | +3.74% |
| May 29, 2026 | $14.16 | $15.44 | $13.94 | $15.20 | $15.20 | 2.3M | +7.34% |
| May 28, 2026 | $13.18 | $14.23 | $13.05 | $14.16 | $14.16 | 1.2M | +7.44% |
| May 27, 2026 | $13.07 | $13.83 | $13.07 | $13.24 | $13.24 | 1.1M | +1.30% |
| May 26, 2026 | $13.23 | $13.49 | $13.09 | $13.15 | $13.15 | 1.0M | -0.60% |
| May 22, 2026 | $13.27 | $13.65 | $13.12 | $13.30 | $13.30 | 1.3M | +0.23% |
| May 21, 2026 | $12.25 | $13.32 | $12.18 | $13.23 | $13.23 | 1.6M | +8.00% |
| May 20, 2026 | $11.98 | $12.35 | $11.82 | $12.32 | $12.32 | 1.3M | +2.84% |
| May 19, 2026 | $12.09 | $12.19 | $11.75 | $11.99 | $11.99 | 938K | -0.83% |
| May 18, 2026 | $11.92 | $12.35 | $11.92 | $12.05 | $12.05 | 1.2M | +1.09% |
| May 15, 2026 | $12.51 | $12.64 | $11.90 | $11.95 | $11.95 | 1.2M | -4.48% |
| May 14, 2026 | $12.75 | $13.17 | $12.33 | $12.62 | $12.62 | 1.1M | -1.02% |
| May 13, 2026 | $12.58 | $12.87 | $12.55 | $12.75 | $12.75 | 1.2M | +1.35% |
| May 12, 2026 | $12.72 | $12.89 | $12.53 | $12.69 | $12.69 | 1.0M | -0.24% |
| May 11, 2026 | $12.98 | $13.37 | $12.63 | $12.72 | $12.72 | 2.0M | -2.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SDGR
Jan 1 → Dec 31 · 6 years2026-20.5%$18.10 → $14.38
-20.5%
2025-9.3%$19.72 → $17.88
-9.3%
2024-45.5%$35.41 → $19.29
-45.5%
2023+87.2%$19.12 → $35.80
+87.2%
2022-46.6%$35.03 → $18.69
-46.6%
2021-53.9%$75.60 → $34.83
-53.9%
Best Year2023 · +87.2%
Worst Year2021 · -53.9%
Positive Years1 / 6
Avg Annual Return-14.8%
6Y Total Return-81.0%
6Y CAGR~-24.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in SDGR?
If you invested $1,000 in SDGR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$503
Total Return-49.7%
CAGR~-10.8% / yr
Profit$-497
Based on Feb 6, 2020 · $28.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Schrödinger, Inc.（SDGR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SDGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SDGR 历史股价FMP 日线复权 OHLCV