Stockscreener 앱 받기
19.88
5.52%
1.04
시장 영업 전:
18.81
-1.07
-5.38%
Schrodinger Inc 주식 (SDGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $20.21 | $18.36 | $1.85 | 819,165.0 | +5.52% |
| 2025-04-01 | $19.92 | $18.38 | $1.55 | 1,183,093.0 | -4.56% |
| 2025-03-31 | $19.96 | $18.95 | $1.01 | 901,811.0 | -1.10% |
| 2025-03-28 | $20.27 | $19.75 | $0.52 | 856,933.0 | -1.48% |
| 2025-03-27 | $20.68 | $20.15 | $0.53 | 607,291.0 | -1.65% |
| 2025-03-26 | $21.50 | $20.52 | $0.99 | 638,780.0 | -3.96% |
| 2025-03-25 | $22.65 | $21.24 | $1.41 | 829,182.0 | -5.71% |
| 2025-03-24 | $22.85 | $22.14 | $0.71 | 818,941.0 | +4.36% |
| 2025-03-21 | $22.20 | $21.34 | $0.86 | 1,410,251.0 | -2.15% |
| 2025-03-20 | $23.25 | $22.12 | $1.13 | 644,862.0 | -1.72% |
| 2025-03-19 | $23.61 | $22.66 | $0.955 | 616,324.0 | -1.00% |
| 2025-03-18 | $23.23 | $21.88 | $1.35 | 1,062,332.0 | -3.50% |
| 2025-03-17 | $23.90 | $22.83 | $1.07 | 690,533.0 | +3.62% |
| 2025-03-14 | $22.96 | $22.11 | $0.855 | 590,795.0 | +4.42% |
| 2025-03-13 | $23.12 | $21.52 | $1.60 | 949,954.0 | -3.69% |
| 2025-03-12 | $23.10 | $21.63 | $1.47 | 1,032,475.0 | +5.12% |
| 2025-03-11 | $22.30 | $19.85 | $2.45 | 1,048,298.0 | +8.52% |
| 2025-03-10 | $20.79 | $19.48 | $1.31 | 1,265,043.0 | -5.04% |
| 2025-03-07 | $21.62 | $20.17 | $1.45 | 845,894.0 | -0.14% |
| 2025-03-06 | $21.70 | $20.59 | $1.11 | 755,406.0 | -3.62% |
| 2025-03-05 | $21.90 | $20.72 | $1.18 | 721,271.0 | +3.61% |
| 2025-03-04 | $21.47 | $20.94 | $0.53 | 219,478.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $20.21 | $18.36 | $1.85 | 2,821,423.0 | +0.71% |
| 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% |
0.57%
2.27%
자본화:
|
볼륨(24시간):