SDGR: Schrödinger Inc.

As of Friday, October 23rd, 2026

$ 23.80

+1.20 +5.31%

Open: 22.56
High: 23.96
Low: 22.01
Volume: 1,136,557
Previous Close on Thursday, October 22nd, 2026

$ 22.60

-1.32 -5.52%

Open: 23.57
High: 24.00
Low: 22.03
Volume: 1,631,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 22.56 23.96 22.01 23.80 1,136,557 +1.20 +5.31
2026-10-22 23.57 24.00 22.03 22.60 1,631,249 -1.32 -5.52
2026-10-21 23.55 24.26 23.24 23.92 1,063,314 +0.52 +2.22
2026-10-20 22.77 23.70 21.73 23.40 1,376,292 +0.28 +1.21
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
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 24.26
On 2026-10-21		 21.73
On 2026-10-20		 1.20 5.31 24.26
On 2026-10-21		 22.01
On 2026-10-23		 -9.27 23.37
10D 27.51
On 2026-10-12		 21.73
On 2026-10-20		 -3.48 -12.76 27.51
On 2026-10-12		 21.73
On 2026-10-20		 -21.01 24.18
20D 33.78
On 2026-10-06		 21.73
On 2026-10-20		 -5.05 -17.50 33.78
On 2026-10-06		 21.73
On 2026-10-20		 -35.67 26.79
WTD 24.26
On 2026-10-21		 21.73
On 2026-10-20		 1.20 5.31 24.26
On 2026-10-21		 22.01
On 2026-10-23		 -9.27 23.37
MTD 33.78
On 2026-10-06		 21.73
On 2026-10-20		 -7.25 -23.35 33.78
On 2026-10-06		 21.73
On 2026-10-20		 -35.67 26.18
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
SDGR

Schrödinger Inc.

23.80 +1.20 +5.31 1,136,557