Australia markets close in 16 minutes

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.33-1.08 (-3.05%)
At close: 04:00PM EST
35.01 +0.68 (+1.98%)
After hours: 06:13PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202334.8935.3233.7534.3334.33479,000
03 Feb 202335.1236.3235.0335.4135.41611,300
02 Feb 202335.1436.3135.1335.9435.94655,300
01 Feb 202333.1735.2133.0134.6634.66441,100
31 Jan 202332.0133.4132.0133.2033.20499,200
30 Jan 202332.2132.2131.5231.9731.97424,200
27 Jan 202331.9433.1331.3032.6432.64772,000
26 Jan 202332.8033.7132.1432.3632.36557,100
25 Jan 202331.7432.4931.5532.4532.45677,100
24 Jan 202333.6633.9232.0532.2032.20495,800
23 Jan 202332.9834.4632.3934.0034.00856,500
20 Jan 202332.4633.1832.0833.0033.00485,000
19 Jan 202331.4032.4130.6932.2332.23700,000
18 Jan 202332.5133.5831.7631.9331.93706,100
17 Jan 202331.9632.6031.5632.2732.27474,100
13 Jan 202330.3332.6229.5332.2032.20833,400
12 Jan 202330.4931.6229.5830.7530.75536,200
11 Jan 202329.9130.3528.7929.8829.88568,400
10 Jan 202328.4231.1028.3629.8629.86944,000
09 Jan 202328.3228.9427.1728.5928.59969,100
06 Jan 202327.0328.4426.6627.8427.84757,200
05 Jan 202327.5027.5026.4126.7126.71639,800
04 Jan 202326.7928.0526.6327.7527.75679,700
03 Jan 202328.5228.5825.9626.3026.30857,800
30 Dec 202227.1627.9126.9027.8627.86392,500
29 Dec 202226.6928.0225.9527.5627.56567,600
28 Dec 202226.3526.7425.8526.3926.39416,000
27 Dec 202226.8428.4226.0326.5126.51303,000
23 Dec 202226.7327.3726.2026.6726.67313,700
22 Dec 202226.7526.9225.9626.8626.86391,500
21 Dec 202226.7527.6626.5727.2027.20392,700
20 Dec 202224.9526.5024.9526.2426.24618,500
19 Dec 202226.6527.1225.3225.4525.45806,200
16 Dec 202225.2126.5825.2126.4226.421,144,900
15 Dec 202225.8426.7124.9826.0526.05702,600
14 Dec 202226.4427.2826.3326.6026.60657,500
13 Dec 202227.0627.3625.8226.5626.56896,600
12 Dec 202225.6025.8524.9425.4125.41701,100
09 Dec 202226.4126.7425.3825.5325.53732,000
08 Dec 202226.9727.9526.1826.6926.69616,300
07 Dec 202226.2027.2625.9326.7226.72686,600
06 Dec 202228.4728.4825.8726.4026.40755,400
05 Dec 202228.8528.9628.1128.6028.60447,300
02 Dec 202227.9329.2927.6629.2029.20589,300
01 Dec 202228.5829.0727.8728.5628.56970,100
30 Nov 202226.9628.5026.5628.3128.311,955,300
29 Nov 202226.4727.1225.9426.9026.90826,900
28 Nov 202227.4128.1725.7726.5526.552,574,900
25 Nov 202227.6828.5427.5428.2328.23593,500
23 Nov 202226.5727.7626.0827.4927.492,948,900
22 Nov 202225.2126.5024.4925.7425.741,920,100
21 Nov 202224.5225.8124.0025.1725.178,358,800
18 Nov 202227.8528.0226.5127.2927.29360,500
17 Nov 202226.3527.2525.8127.0227.02657,800
16 Nov 202228.7528.9726.8627.1927.19321,900
15 Nov 202228.5229.2327.8329.0029.00642,400
14 Nov 202229.0629.7127.4628.0228.02467,000
11 Nov 202228.8631.0328.7029.7829.78990,500
10 Nov 202223.7328.9723.7328.8928.891,170,300
09 Nov 202224.3824.9822.0322.3022.30739,700
08 Nov 202223.9126.7123.3424.6424.641,349,500
07 Nov 202226.0426.0524.8125.2525.251,309,200
04 Nov 202226.0726.8124.5326.0026.00458,900
03 Nov 202224.7925.8224.2525.6925.69509,400
02 Nov 202227.9827.9825.3725.3725.37505,000
01 Nov 202227.7328.3927.4028.1528.15706,700
31 Oct 202227.3827.6926.7227.1927.19465,500
28 Oct 202227.0627.5426.2827.3927.39457,900
27 Oct 202227.6728.0526.9427.1027.10464,000
26 Oct 202227.0128.6526.8927.3427.341,696,200
25 Oct 202226.0728.2626.0726.6826.68449,200
24 Oct 202224.5326.0323.9825.8025.80844,400
21 Oct 202224.7524.7520.4624.3324.332,035,400
20 Oct 202226.1327.2825.8326.2726.27559,400
19 Oct 202226.8127.0625.9926.1526.15495,500
18 Oct 202227.3628.4126.6927.2727.27962,400
17 Oct 202225.4226.8725.4226.4526.45480,300
14 Oct 202225.3225.6324.5024.7524.75405,900
13 Oct 202223.5325.4423.0224.9824.98475,800
12 Oct 202224.4024.7323.9224.5624.56335,900
11 Oct 202224.1824.7523.1424.3924.39695,500
10 Oct 202224.6124.8523.7424.4424.44377,500
07 Oct 202224.8225.5824.0324.4524.45516,500
06 Oct 202225.7726.3025.3025.3625.36298,000
05 Oct 202225.4726.2024.9425.9725.97343,000
04 Oct 202225.6526.8925.6526.2626.26556,600
03 Oct 202223.7325.2623.4024.8524.85730,100
30 Sept 202224.8725.3523.3523.4023.40407,600
29 Sept 202224.4424.8723.6024.8324.83402,200
28 Sept 202223.7325.2523.6725.0225.02553,100
27 Sept 202224.0524.7623.3323.5123.51390,200
26 Sept 202224.4725.3923.5323.7923.79551,800
23 Sept 202224.3824.8724.0124.8024.80510,800
22 Sept 202226.4326.9224.4324.9124.911,021,700
21 Sept 202226.9027.6026.2726.7926.79869,000
20 Sept 202226.5827.8026.4526.5826.58578,300
19 Sept 202226.7127.5526.1027.3027.30512,100
16 Sept 202228.5528.5526.1227.5127.51729,900
15 Sept 202229.2430.5229.2329.2929.29447,100
14 Sept 202229.5029.7128.2629.6629.66518,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...