23.84
price up icon0.46%   0.11
after-market 시간 외 거래: 23.70 -0.14 -0.59%
loading

Schrodinger Inc 주식 (SDGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $24.71 $23.41 $1.30 785,180.0 +0.46%
2025-06-04 $23.89 $22.85 $1.04 967,635.0 +3.62%
2025-06-03 $22.95 $21.29 $1.66 1,000,319.0 +5.58%
2025-06-02 $22.05 $21.23 $0.825 884,906.0 +0.32%
2025-05-30 $21.82 $20.90 $0.92 720,785.0 +0.84%
2025-05-29 $22.00 $21.25 $0.755 759,404.0 -0.37%
2025-05-28 $21.73 $21.13 $0.60 1,015,052.0 +0.09%
2025-05-27 $22.11 $21.38 $0.7346 900,041.0 +0.47%
2025-05-23 $21.43 $20.76 $0.67 929,697.0 +0.85%
2025-05-22 $21.69 $20.31 $1.38 1,021,904.0 +3.46%
2025-05-21 $21.28 $20.41 $0.87 1,677,204.0 -4.74%
2025-05-20 $22.77 $20.55 $2.22 3,050,552.0 -8.62%
2025-05-19 $23.62 $23.00 $0.62 550,076.0 -0.08%
2025-05-16 $23.71 $22.97 $0.74 866,794.0 +0.94%
2025-05-15 $23.92 $22.27 $1.66 1,476,707.0 -2.34%
2025-05-14 $24.33 $23.09 $1.23 908,505.0 +0.67%
2025-05-13 $24.54 $23.63 $0.9053 713,578.0 -1.70%
2025-05-12 $24.66 $23.50 $1.16 1,043,725.0 +1.09%
2025-05-09 $24.88 $23.50 $1.38 1,127,851.0 +0.13%
2025-05-08 $24.92 $22.69 $2.23 2,363,721.0 +0.67%
2025-05-07 $24.07 $23.27 $0.796 1,010,966.0 +0.68%

Schrodinger Inc 주식 (SDGR) 연도별 가격 이력

이 심층 분석에서는 Schrodinger Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schrodinger Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Schrodinger Inc 주식 (SDGR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $24.71 $21.23 $3.48 4,423,220.0 +10.27%
2025-05 $26.18 $20.31 $5.87 23,898,440.0 -15.65%
2025-04 $27.27 $16.60 $10.67 31,893,053.0 +29.84%
2025-03 $23.90 $18.95 $4.95 17,359,216.0 -11.52%
2025-02 $28.47 $20.21 $8.26 20,608,960.0 -11.03%
2025-01 $26.75 $18.20 $8.55 18,358,356.0 +29.99%

Schrodinger Inc 주식 (SDGR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $22.83 $18.61 $4.22 11,272,359.0 -16.61%
2024-11 $23.65 $17.42 $6.23 18,782,434.0 +28.28%
2024-10 $19.36 $16.67 $2.69 13,507,562.0 -5.15%
2024-09 $21.57 $18.39 $3.18 11,243,996.0 -11.79%
2024-08 $24.77 $18.02 $6.75 15,095,528.0 -5.61%
2024-07 $24.57 $18.74 $5.83 14,189,070.0 +15.20%
2024-06 $23.47 $18.21 $5.26 13,688,167.0 -10.13%
2024-05 $26.75 $21.22 $5.53 17,062,193.0 -11.73%
2024-04 $29.15 $22.70 $6.45 14,150,793.0 -9.70%
2024-03 $28.53 $24.55 $3.98 19,851,508.0 +6.05%
2024-02 $33.63 $25.01 $8.62 19,363,324.0 -3.74%
2024-01 $36.13 $24.88 $11.25 16,168,706.0 -26.12%

Schrodinger Inc 주식 (SDGR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $38.00 $29.38 $8.62 16,300,188.0 +15.15%
2023-11 $32.87 $20.76 $12.11 18,496,892.0 +43.27%
2023-10 $28.32 $21.30 $7.02 15,349,740.0 -23.24%
2023-09 $37.75 $26.88 $10.87 14,358,390.0 -23.37%
2023-08 $52.81 $33.19 $19.62 26,808,468.0 -29.48%
2023-07 $59.24 $46.61 $12.63 23,554,233.0 +4.79%
2023-06 $51.45 $33.35 $18.10 44,408,169.0 +49.24%
2023-05 $40.69 $25.16 $15.53 24,997,112.0 +13.31%
2023-04 $30.02 $25.62 $4.40 8,515,002.0 +12.12%
2023-03 $28.26 $22.69 $5.57 13,675,406.0 +21.17%
2023-02 $28.05 $21.25 $6.80 9,880,339.0 -10.13%
2023-01 $24.74 $17.37 $7.37 12,156,121.0 +29.37%
health_information_services PHR
$25.78
price up icon 2.22%
$11.70
price down icon 2.09%
$23.12
price down icon 0.22%
$22.80
price down icon 0.91%
$23.50
price down icon 0.34%
health_information_services WAY
$40.09
price up icon 1.21%
자본화:     |  볼륨(24시간):