SDGR: Schrödinger Inc.

As of Tuesday, September 29th, 2026

$ 30.33

+0.83 +2.81%

Open: 29.30
High: 30.60
Low: 29.04
Volume: 1,847,270
Previous Close on Monday, September 28th, 2026

$ 29.50

+0.65 +2.25%

Open: 28.47
High: 30.21
Low: 28.20
Volume: 2,129,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 29.30 30.60 29.04 30.33 1,847,270 +0.83 +2.81
2026-09-28 28.47 30.21 28.20 29.50 2,129,776 +0.65 +2.25
2026-09-25 29.60 29.74 27.69 28.85 1,369,574 -0.60 -2.04
2026-09-24 28.97 30.24 28.40 29.45 2,025,271 +0.22 +0.75
2026-09-23 30.05 31.14 28.32 29.23 3,061,907 -1.47 -4.79
2026-09-22 30.13 31.59 29.69 30.70 2,572,834 +0.46 +1.52
2026-09-21 29.43 31.03 29.00 30.24 2,883,749 +1.22 +4.20
2026-09-18 29.32 30.22 28.55 29.02 5,222,418 -1.22 -4.03
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
SDGR

Schrödinger Inc.

30.33 +0.83 +2.81 1,847,270