SDGR: Schrödinger Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 29.40 30.88 28.53 29.82 1,422,383 +1.05 +3.65
2026-11-05 29.11 30.09 27.16 28.77 2,213,712 +0.25 +0.88
2026-11-04 27.20 28.71 26.34 28.52 1,883,792 +1.34 +4.93
2026-11-03 26.47 27.94 26.42 27.18 1,236,052 +0.99 +3.78
2026-11-02 27.76 27.86 25.94 26.19 1,391,981 -0.95 -3.50
2026-10-30 29.00 29.44 26.41 27.14 1,952,263 -2.85 -9.50
2026-10-29 30.42 31.00 29.83 29.99 1,382,569 -0.88 -2.85
2026-10-28 27.07 31.07 26.80 30.87 3,309,550 +4.15 +15.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.88
On 2026-11-06		 25.94
On 2026-11-02		 2.68 9.87 27.86
On 2026-11-02		 27.86
On 2026-11-02		 0.00 28.10
10D 31.07
On 2026-10-28		 23.26
On 2026-10-26		 6.02 25.29 31.07
On 2026-10-28		 25.94
On 2026-11-02		 -16.53 27.97
20D 31.07
On 2026-10-28		 21.73
On 2026-10-20		 2.54 9.31 27.51
On 2026-10-12		 21.73
On 2026-10-20		 -21.01 26.07
WTD 30.88
On 2026-11-06		 25.94
On 2026-11-02		 2.68 9.87 27.86
On 2026-11-02		 27.86
On 2026-11-02		 0.00 28.10
MTD 30.88
On 2026-11-06		 25.94
On 2026-11-02		 2.68 9.87 27.86
On 2026-11-02		 27.86
On 2026-11-02		 0.00 28.10
As of Friday, November 6th, 2026
 
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
RUN

Sunrun Inc.

9.95 +0.08 +0.76 16,412,739
SFBS

ServisFirst Bancshares Inc.

41.08 -0.24 -0.58 393,606
FTI

TechnipFMC plc

63.52 +1.93 +3.13 2,951,193
SBCF

Seacoast Banking Corporation of Florida

33.58 -0.02 -0.06 532,391
SDGR

Schrödinger Inc.

29.82 +1.05 +3.65 1,422,383