20.61
price up icon0.59%   0.12
after-market 시간 외 거래: 20.74 0.13 +0.63%
loading

Schrodinger Inc 주식 (SDGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $20.90 $20.18 $0.72 1,680,489.0 +0.59%
2025-06-26 $20.71 $20.05 $0.665 668,600.0 -0.34%
2025-06-25 $20.77 $20.04 $0.73 768,882.0 -0.19%
2025-06-24 $20.88 $20.15 $0.73 874,982.0 +1.23%
2025-06-23 $20.57 $19.74 $0.83 710,864.0 -0.54%
2025-06-20 $21.29 $20.12 $1.16 1,400,895.0 -2.80%
2025-06-18 $21.62 $20.49 $1.13 1,169,476.0 +0.81%
2025-06-17 $21.62 $20.82 $0.7965 1,275,285.0 -1.51%
2025-06-16 $21.81 $20.89 $0.92 1,352,873.0 -1.07%
2025-06-13 $22.29 $20.90 $1.39 1,722,560.0 -6.15%
2025-06-12 $26.45 $22.67 $3.78 2,579,608.0 -14.44%
2025-06-11 $27.63 $25.91 $1.72 1,457,416.0 +2.14%
2025-06-10 $26.73 $25.41 $1.32 1,686,497.0 +2.59%
2025-06-09 $25.71 $24.45 $1.26 1,425,744.0 +3.45%
2025-06-06 $24.92 $23.98 $0.94 1,166,640.0 +3.27%
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%

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 $27.63 $19.74 $7.89 25,259,340.0 -4.67%
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%
$11.38
price down icon 0.35%
$22.00
price up icon 0.00%
$46.51
price up icon 3.45%
$23.54
price up icon 1.99%
health_information_services WAY
$39.76
price up icon 1.25%
자본화:     |  볼륨(24시간):