Stockscreener 앱 받기
19.76
0.15%
-0.03
시장 영업 전:
19.57
-0.19
-0.96%
Schrodinger Inc 주식 (SDGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $20.05 | $19.67 | $0.38 | 953,680.0 | -0.15% |
| 2025-08-27 | $20.08 | $19.43 | $0.6499 | 561,795.0 | +0.76% |
| 2025-08-26 | $19.98 | $19.48 | $0.495 | 519,702.0 | +0.51% |
| 2025-08-25 | $20.40 | $19.43 | $0.965 | 737,031.0 | -3.81% |
| 2025-08-22 | $20.45 | $19.50 | $0.95 | 1,894,287.0 | +3.75% |
| 2025-08-21 | $19.81 | $19.00 | $0.81 | 524,033.0 | +1.14% |
| 2025-08-20 | $19.39 | $18.75 | $0.645 | 1,046,105.0 | -0.21% |
| 2025-08-19 | $20.37 | $19.28 | $1.09 | 879,215.0 | -3.24% |
| 2025-08-18 | $20.18 | $19.03 | $1.15 | 1,351,376.0 | +3.48% |
| 2025-08-15 | $19.61 | $18.11 | $1.50 | 2,113,518.0 | -0.39% |
| 2025-08-14 | $19.70 | $17.00 | $2.70 | 4,398,048.0 | -1.97% |
| 2025-08-13 | $19.91 | $18.90 | $1.01 | 1,750,506.0 | +5.25% |
| 2025-08-12 | $18.95 | $18.35 | $0.60 | 1,132,647.0 | +1.18% |
| 2025-08-11 | $19.15 | $18.51 | $0.64 | 1,597,943.0 | -3.02% |
| 2025-08-08 | $20.18 | $19.18 | $0.995 | 1,482,110.0 | -0.77% |
| 2025-08-07 | $20.31 | $18.48 | $1.83 | 2,548,233.0 | +0.10% |
| 2025-08-06 | $19.63 | $19.01 | $0.6199 | 1,227,918.0 | -1.53% |
| 2025-08-05 | $20.01 | $19.52 | $0.485 | 1,229,508.0 | -1.75% |
| 2025-08-04 | $20.09 | $19.53 | $0.56 | 1,015,816.0 | +2.36% |
| 2025-08-01 | $20.23 | $19.47 | $0.76 | 1,117,135.0 | -3.94% |
| 2025-07-31 | $20.95 | $20.16 | $0.785 | 901,967.0 | -1.83% |
| 2025-07-30 | $21.47 | $20.55 | $0.9211 | 712,688.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $20.45 | $17.00 | $3.45 | 29,034,286.0 | -2.80% |
| 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% |
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% |
1.75%
7.54%
자본화:
|
볼륨(24시간):