Stockscreener 앱 받기
17.78
0.84%
-0.10
Schrodinger Inc 주식 (SDGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $18.21 | $17.50 | $0.71 | 209,557.0 | -0.78% |
| 2025-12-31 | $17.95 | $17.70 | $0.2463 | 634,004.0 | +0.45% |
| 2025-12-30 | $18.00 | $17.71 | $0.29 | 642,697.0 | -0.22% |
| 2025-12-29 | $18.25 | $17.62 | $0.63 | 847,564.0 | -2.57% |
| 2025-12-26 | $18.39 | $18.00 | $0.39 | 472,366.0 | -0.38% |
| 2025-12-24 | $18.92 | $18.35 | $0.57 | 570,742.0 | -2.29% |
| 2025-12-23 | $19.40 | $18.73 | $0.6725 | 731,830.0 | -2.99% |
| 2025-12-22 | $19.44 | $17.80 | $1.64 | 1,394,912.0 | +9.80% |
| 2025-12-19 | $17.75 | $17.11 | $0.6399 | 1,384,862.0 | +2.67% |
| 2025-12-18 | $17.69 | $17.02 | $0.67 | 960,302.0 | -1.15% |
| 2025-12-17 | $18.35 | $17.33 | $1.02 | 610,924.0 | -3.01% |
| 2025-12-16 | $18.58 | $17.73 | $0.845 | 1,062,590.0 | -1.48% |
| 2025-12-15 | $19.04 | $17.86 | $1.18 | 1,206,715.0 | +0.89% |
| 2025-12-12 | $18.88 | $17.86 | $1.02 | 945,776.0 | -0.44% |
| 2025-12-11 | $18.21 | $17.64 | $0.5694 | 613,188.0 | +1.06% |
| 2025-12-10 | $18.28 | $17.64 | $0.64 | 577,578.0 | +0.96% |
| 2025-12-09 | $17.99 | $17.52 | $0.465 | 580,313.0 | +0.06% |
| 2025-12-08 | $18.35 | $17.59 | $0.76 | 722,936.0 | +0.68% |
| 2025-12-05 | $18.32 | $17.56 | $0.76 | 739,919.0 | -3.71% |
| 2025-12-04 | $18.39 | $17.50 | $0.89 | 502,168.0 | +3.27% |
| 2025-12-03 | $17.80 | $17.09 | $0.715 | 828,057.0 | +3.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $18.21 | $17.50 | $0.71 | 209,557.0 | -0.78% |
Schrodinger Inc 주식 (SDGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.44 | $16.86 | $2.58 | 16,888,694.0 | +1.37% |
| 2025-11 | $21.23 | $15.99 | $5.24 | 19,876,363.0 | -16.54% |
| 2025-10 | $23.02 | $18.89 | $4.13 | 28,197,812.0 | +4.89% |
| 2025-09 | $20.39 | $18.13 | $2.26 | 21,795,417.0 | +2.82% |
| 2025-08 | $20.45 | $17.00 | $3.45 | 28,784,509.0 | -4.03% |
| 2025-07 | $23.75 | $19.85 | $3.90 | 19,988,217.0 | +1.04% |
| 2025-06 | $27.63 | $19.74 | $7.89 | 25,609,464.0 | -6.94% |
| 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
| 월 | 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% |
3.43%
1.67%
자본화:
|
볼륨(24시간):