Stockscreener 앱 받기
12.20
1.84%
0.22
시간 외 거래:
12.55
0.35
+2.87%
Schrodinger Inc 주식 (SDGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $12.43 | $11.75 | $0.68 | 989,146.0 | +1.84% |
| 2026-03-18 | $12.35 | $11.80 | $0.55 | 1,316,384.0 | -2.52% |
| 2026-03-17 | $12.69 | $12.26 | $0.435 | 1,140,825.0 | -3.23% |
| 2026-03-16 | $12.85 | $12.41 | $0.4399 | 975,625.0 | +1.52% |
| 2026-03-13 | $12.53 | $12.12 | $0.405 | 992,018.0 | +2.88% |
| 2026-03-12 | $12.82 | $12.03 | $0.79 | 1,193,131.0 | -4.48% |
| 2026-03-11 | $12.75 | $12.29 | $0.46 | 1,061,157.0 | +0.79% |
| 2026-03-10 | $13.15 | $12.32 | $0.83 | 1,145,372.0 | -2.47% |
| 2026-03-09 | $13.09 | $12.24 | $0.845 | 1,104,645.0 | +1.65% |
| 2026-03-06 | $13.17 | $12.53 | $0.64 | 976,342.0 | -2.23% |
| 2026-03-05 | $13.16 | $12.58 | $0.5808 | 1,323,564.0 | -0.69% |
| 2026-03-04 | $13.21 | $12.59 | $0.615 | 1,318,743.0 | +4.96% |
| 2026-03-03 | $12.76 | $11.43 | $1.33 | 1,477,447.0 | +2.88% |
| 2026-03-02 | $12.42 | $11.60 | $0.82 | 1,411,074.0 | +0.75% |
| 2026-02-27 | $12.64 | $11.88 | $0.755 | 1,723,938.0 | -5.49% |
| 2026-02-26 | $13.36 | $11.82 | $1.54 | 3,797,631.0 | +8.14% |
| 2026-02-25 | $12.00 | $11.46 | $0.54 | 1,483,803.0 | +4.42% |
| 2026-02-24 | $11.52 | $11.16 | $0.3592 | 1,406,602.0 | +0.71% |
| 2026-02-23 | $11.40 | $11.11 | $0.29 | 1,089,766.0 | -2.69% |
| 2026-02-20 | $11.99 | $11.42 | $0.57 | 1,283,925.0 | -3.03% |
| 2026-02-19 | $11.89 | $11.52 | $0.37 | 689,567.0 | +0.68% |
| 2026-02-18 | $12.02 | $11.39 | $0.625 | 1,198,701.0 | +1.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $13.21 | $11.43 | $1.77 | 17,414,619.0 | +1.16% |
| 2026-02 | $14.43 | $11.11 | $3.32 | 34,082,370.0 | -13.67% |
| 2026-01 | $19.58 | $13.44 | $6.14 | 24,156,744.0 | -21.87% |
Schrodinger Inc 주식 (SDGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.44 | $16.86 | $2.58 | 16,888,694.0 | +1.37% |
| 2025-11 | $21.23 | $15.99 | $5.24 | 19,876,363.0 | -16.54% |
| 2025-10 | $23.02 | $18.89 | $4.13 | 28,197,812.0 | +4.89% |
| 2025-09 | $20.39 | $18.13 | $2.26 | 21,795,417.0 | +2.82% |
| 2025-08 | $20.45 | $17.00 | $3.45 | 28,784,509.0 | -4.03% |
| 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% |
5.94%
자본화:
|
볼륨(24시간):