25.46
price down icon2.04%   -0.53
after-market 시간 외 거래: 25.20 -0.26 -1.02%
loading

Schrodinger Inc 주식 (SDGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $27.27 $25.28 $1.99 1,537,072.0 -2.04%
2025-04-22 $26.89 $25.69 $1.20 1,544,319.0 -0.76%
2025-04-21 $26.28 $25.38 $0.905 1,255,334.0 +1.71%
2025-04-17 $25.85 $24.57 $1.28 1,141,769.0 +2.14%
2025-04-16 $25.58 $23.57 $2.01 2,043,271.0 -1.50%
2025-04-15 $26.53 $24.01 $2.52 2,821,489.0 -3.56%
2025-04-14 $26.86 $24.31 $2.55 3,371,204.0 +8.37%
2025-04-11 $24.59 $19.52 $5.07 4,021,858.0 +27.42%
2025-04-10 $19.30 $17.56 $1.74 1,227,170.0 -1.54%
2025-04-09 $20.19 $16.89 $3.30 1,581,939.0 +8.63%
2025-04-08 $18.90 $17.55 $1.34 1,003,951.0 -1.32%
2025-04-07 $19.15 $16.60 $2.55 1,221,184.0 +1.00%
2025-04-04 $18.59 $17.08 $1.51 1,608,218.0 -4.45%
2025-04-03 $19.18 $18.20 $0.98 1,035,330.0 -5.08%
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%

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
2025-04 $27.27 $16.60 $10.67 28,953,438.0 +28.98%
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%
$19.79
price up icon 1.12%
$14.25
price down icon 1.38%
$23.39
price up icon 2.32%
$16.27
price up icon 1.12%
health_information_services WAY
$36.80
price up icon 3.81%
자본화:     |  볼륨(24시간):