SDGR (Schrödinger Inc.) Stock Historical Data

As of Friday, November 6th, 2026

$ 29.82

+1.05 +3.65%

Open: 29.40
High: 30.88
Low: 28.53
Volume: 1,422,383
Previous Close on Thursday, November 5th, 2026

$ 28.77

+0.25 +0.88%

Open: 29.11
High: 30.09
Low: 27.16
Volume: 2,213,712
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
SFBS

ServisFirst Bancshares Inc.

41.08 -0.24 -0.58 393,606
DSI

iShares MSCI KLD 400 Social ETF

138.49 +0.54 +0.39 127,249
FTI

TechnipFMC plc

63.52 +1.93 +3.13 2,951,193
RUSHA

Rush Enterprises Inc.

44.00 -1.32 -2.91 420,035
SDGR

Schrödinger Inc.

29.82 +1.05 +3.65 1,422,383