Stockscreener 앱 받기
23.84
0.46%
0.11
시간 외 거래:
23.70
-0.14
-0.59%
Schrodinger Inc 주식 (SDGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
Schrodinger Inc 주식 (SDGR) 가격 이력 2023
| 월 | 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% |
2.22%
2.09%
자본화:
|
볼륨(24시간):