Schrodinger Stock Price History

SDGR Stock  USD 25.29  0.41  1.65%   
Below is the normalized historical share price chart for Schrodinger extending back to February 06, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Schrodinger stands at 25.29, as last reported on the 3rd of May, with the highest price reaching 26.12 and the lowest price hitting 25.16 during the day.
IPO Date
6th of February 2020
200 Day MA
21.0523
50 Day MA
22.4181
Beta
1.773
 
Covid
If you're considering investing in Schrodinger Stock, it is important to understand the factors that can impact its price. Currently, Schrodinger is not too volatile. Schrodinger owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0301, which indicates the firm had a 0.0301 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Schrodinger, which you can use to evaluate the volatility of the company. Please validate Schrodinger's Coefficient Of Variation of 3770.14, risk adjusted performance of 0.0505, and Semi Deviation of 3.14 to confirm if the risk estimate we provide is consistent with the expected return of 0.15%.
At this time, Schrodinger's Common Stock Total Equity is relatively stable compared to the past year. As of 05/03/2025, Stock Based Compensation is likely to grow to about 52.4 M, while Common Stock Shares Outstanding is likely to drop slightly above 69 M. . At this time, Schrodinger's Price Book Value Ratio is relatively stable compared to the past year. As of 05/03/2025, Price Earnings To Growth Ratio is likely to grow to 0.01, while Price Earnings Ratio is likely to drop (7.87). Schrodinger Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0301

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSDGR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.04
  actual daily
45
55% of assets are more volatile

Expected Return

 0.15
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Schrodinger is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Schrodinger by adding it to a well-diversified portfolio.
Price Book
4.3316
Enterprise Value Ebitda
(10.82)
Price Sales
8.9411
Shares Float
57.4 M
Wall Street Target Price
31.7778

Schrodinger Stock Price History Chart

There are several ways to analyze Schrodinger Stock price data. The simplest method is using a basic Schrodinger candlestick price chart, which shows Schrodinger price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 14, 202526.54
Lowest PriceApril 8, 202517.97

Schrodinger May 3, 2025 Stock Price Synopsis

Various analyses of Schrodinger's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Schrodinger Stock. It can be used to describe the percentage change in the price of Schrodinger from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Schrodinger Stock.
Schrodinger Price Daily Balance Of Power 0.43 
Schrodinger Price Action Indicator(0.15)
Schrodinger Accumulation Distribution 26,218 
Schrodinger Price Rate Of Daily Change 1.02 

Schrodinger May 3, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Schrodinger Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Schrodinger intraday prices and daily technical indicators to check the level of noise trading in Schrodinger Stock and then apply it to test your longer-term investment strategies against Schrodinger.

Schrodinger Stock Price History Data

The price series of Schrodinger for the period between Sun, Feb 2, 2025 and Sat, May 3, 2025 has a statistical range of 8.57 with a coefficient of variation of 10.86. The price distribution for the period has arithmetic mean of 23.07. The median price for the last 90 days is 22.9.
OpenHighLowCloseVolume
05/02/2025 25.43  26.12  25.16  25.29  713,355 
05/01/2025
 25.89  25.89  24.84  24.88  573,324 
04/30/2025
 25.10  25.92  24.78  25.63  703,754 
04/29/2025
 26.03  26.47  25.68  25.78  926,808 
04/28/2025
 26.26  26.73  25.45  25.75  1,292,694 
04/25/2025
 25.83  27.00  25.61  26.45  832,106 
04/24/2025
 25.53  26.67  25.43  26.13  828,600 
04/23/2025 27.00  27.27  25.28  25.46  1,537,332 
04/22/2025
 26.74  26.89  25.69  25.99  1,624,375 
04/21/2025
 25.39  26.28  25.38  26.19  1,267,902 
04/17/2025
 25.02  25.85  24.57  25.75  1,141,835 
04/16/2025 25.58  25.58  23.57  25.21  2,043,628 
04/15/2025
 26.29  26.53  24.01  25.60  3,222,627 
04/14/2025 24.85  26.86  24.31  26.54  3,371,632 
04/11/2025
 20.49  24.59  19.52  24.49  4,029,081 
04/10/2025 18.74  19.30  17.56  19.22  1,260,429 
04/09/2025
 17.41  20.19  16.89  19.52  1,583,081 
04/08/2025
 19.15  19.29  17.56  17.97  1,107,677 
04/07/2025
 16.93  19.15  16.60  18.21  1,221,234 
04/04/2025
 18.06  18.59  17.08  18.03  1,608,776 
04/03/2025
 18.75  19.18  18.20  18.87  1,035,811 
04/02/2025
 18.36  20.21  18.36  19.88  821,177 
04/01/2025
 19.74  19.92  18.38  18.84  1,183,918 
03/31/2025
 19.30  19.96  18.95  19.74  901,968 
03/28/2025
 20.07  20.27  19.75  19.96  856,999 
03/27/2025
 20.50  20.68  20.15  20.26  618,568 
03/26/2025
 21.39  21.51  20.52  20.60  651,508 
03/25/2025
 22.57  22.65  21.24  21.45  849,136 
03/24/2025
 22.32  22.85  22.14  22.75  833,258 
03/21/2025
 21.99  22.20  21.34  21.80  1,485,775 
03/20/2025
 22.40  23.25  22.12  22.28  654,940 
03/19/2025
 23.03  23.62  22.66  22.67  622,051 
03/18/2025
 23.16  23.23  21.88  22.90  1,075,279 
03/17/2025
 22.88  23.90  22.83  23.73  711,831 
03/14/2025 22.39  22.97  22.11  22.90  605,666 
03/13/2025 22.75  23.12  21.52  21.93  958,006 
03/12/2025
 22.26  23.10  21.63  22.77  1,040,910 
03/11/2025
 19.96  22.30  19.85  21.66  1,080,784 
03/10/2025
 20.34  20.79  19.48  19.96  1,270,643 
03/07/2025
 20.89  21.62  20.17  21.02  854,538 
03/06/2025 21.15  21.70  20.59  21.05  774,856 
03/05/2025
 21.20  21.90  20.72  21.84  850,472 
03/04/2025
 20.39  21.66  19.81  21.08  1,156,362 
03/03/2025 22.63  22.74  21.20  21.24  868,490 
02/28/2025
 21.85  22.60  20.86  22.31  1,071,746 
02/27/2025 22.00  24.27  20.86  22.25  1,871,488 
02/26/2025
 21.62  22.14  21.32  21.70  1,109,975 
02/25/2025
 21.45  21.62  20.21  21.05  1,176,762 
02/24/2025
 22.43  22.79  21.01  21.69  912,660 
02/21/2025
 24.21  24.50  22.05  22.64  1,246,428 
02/20/2025
 25.81  25.93  23.50  24.00  1,500,915 
02/19/2025 26.43  26.52  25.41  26.01  960,690 
02/18/2025 26.11  28.47  25.25  26.01  2,130,381 
02/14/2025
 24.84  25.80  24.62  24.85  1,585,058 
02/13/2025
 23.91  24.48  23.14  24.43  692,456 
02/12/2025
 23.94  24.50  23.65  23.86  704,288 
02/11/2025 24.74  25.06  24.03  24.49  864,781 
02/10/2025
 25.99  26.10  25.04  25.18  602,390 
02/07/2025 25.93  27.00  25.40  25.67  610,120 
02/06/2025
 26.21  26.77  25.21  25.89  1,065,206 
02/05/2025
 25.00  26.81  25.00  26.15  1,410,023 

About Schrodinger Stock history

Schrodinger investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Schrodinger is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Schrodinger will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Schrodinger stock prices may prove useful in developing a viable investing in Schrodinger
Last ReportedProjected for Next Year
Common Stock Shares Outstanding72.7 M69 M
Net Loss-134.3 M-127.6 M

Schrodinger Quarterly Net Working Capital

443.25 Million

Schrodinger Stock Technical Analysis

Schrodinger technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Schrodinger technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Schrodinger trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
All  Next Launch Module

Schrodinger Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Schrodinger's price direction in advance. Along with the technical and fundamental analysis of Schrodinger Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Schrodinger to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Schrodinger Stock Analysis

When running Schrodinger's price analysis, check to measure Schrodinger's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Schrodinger is operating at the current time. Most of Schrodinger's value examination focuses on studying past and present price action to predict the probability of Schrodinger's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Schrodinger's price. Additionally, you may evaluate how the addition of Schrodinger to your portfolios can decrease your overall portfolio volatility.