SDGR: Schrödinger Inc.

As of Monday, October 19th, 2026

$ 23.12

+0.52 +2.30%

Open: 22.85
High: 23.53
Low: 22.57
Volume: 1,431,091
Previous Close on Friday, October 16th, 2026

$ 22.60

-2.88 -11.30%

Open: 25.69
High: 26.00
Low: 22.57
Volume: 2,706,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 22.85 23.53 22.57 23.12 1,431,089 +0.52 +2.30
2026-10-16 25.69 26.00 22.57 22.60 2,706,544 -2.88 -11.30
2026-10-15 24.41 26.14 24.01 25.48 2,354,687 +0.43 +1.72
2026-10-14 25.36 25.80 24.96 25.05 1,286,825 -0.84 -3.24
2026-10-13 25.71 26.23 25.50 25.89 1,312,238 -0.02 -0.08
2026-10-12 27.10 27.51 25.41 25.91 2,162,097 -1.37 -5.02
2026-10-09 26.61 28.16 26.37 27.28 2,078,008 +0.89 +3.37
2026-10-08 26.79 27.05 25.69 26.39 3,082,000 -0.90 -3.30
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 26.23
On 2026-10-13		 22.57
On 2026-10-16		 -2.79 -10.77 26.23
On 2026-10-13		 22.57
On 2026-10-16		 -13.96 24.43
10D 33.78
On 2026-10-06		 22.57
On 2026-10-16		 -9.48 -29.08 33.78
On 2026-10-06		 22.57
On 2026-10-16		 -33.19 25.79
20D 33.78
On 2026-10-06		 22.57
On 2026-10-16		 -7.12 -23.54 33.78
On 2026-10-06		 22.57
On 2026-10-16		 -33.19 28.02
WTD 23.53
On 2026-10-19		 22.57
On 2026-10-19		 0.52 2.30 -- -- -- 23.12
MTD 33.78
On 2026-10-06		 22.57
On 2026-10-16		 -7.93 -25.54 33.78
On 2026-10-06		 22.57
On 2026-10-16		 -33.19 27.02
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
SBCF

Seacoast Banking Corporation of Florida

32.07 -0.47 -1.44 675,288
VMBS

Vanguard Mortgage-Backed Securities ETF

44.79 -0.12 -0.27 2,206,677
SDGR

Schrödinger Inc.

23.12 +0.52 +2.30 1,431,091