Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	34.89	35.32	33.75	34.33	34.33	479,000
03 Feb 2023	35.12	36.32	35.03	35.41	35.41	611,300
02 Feb 2023	35.14	36.31	35.13	35.94	35.94	655,300
01 Feb 2023	33.17	35.21	33.01	34.66	34.66	441,100
31 Jan 2023	32.01	33.41	32.01	33.20	33.20	499,200
30 Jan 2023	32.21	32.21	31.52	31.97	31.97	424,200
27 Jan 2023	31.94	33.13	31.30	32.64	32.64	772,000
26 Jan 2023	32.80	33.71	32.14	32.36	32.36	557,100
25 Jan 2023	31.74	32.49	31.55	32.45	32.45	677,100
24 Jan 2023	33.66	33.92	32.05	32.20	32.20	495,800
23 Jan 2023	32.98	34.46	32.39	34.00	34.00	856,500
20 Jan 2023	32.46	33.18	32.08	33.00	33.00	485,000
19 Jan 2023	31.40	32.41	30.69	32.23	32.23	700,000
18 Jan 2023	32.51	33.58	31.76	31.93	31.93	706,100
17 Jan 2023	31.96	32.60	31.56	32.27	32.27	474,100
13 Jan 2023	30.33	32.62	29.53	32.20	32.20	833,400
12 Jan 2023	30.49	31.62	29.58	30.75	30.75	536,200
11 Jan 2023	29.91	30.35	28.79	29.88	29.88	568,400
10 Jan 2023	28.42	31.10	28.36	29.86	29.86	944,000
09 Jan 2023	28.32	28.94	27.17	28.59	28.59	969,100
06 Jan 2023	27.03	28.44	26.66	27.84	27.84	757,200
05 Jan 2023	27.50	27.50	26.41	26.71	26.71	639,800
04 Jan 2023	26.79	28.05	26.63	27.75	27.75	679,700
03 Jan 2023	28.52	28.58	25.96	26.30	26.30	857,800
30 Dec 2022	27.16	27.91	26.90	27.86	27.86	392,500
29 Dec 2022	26.69	28.02	25.95	27.56	27.56	567,600
28 Dec 2022	26.35	26.74	25.85	26.39	26.39	416,000
27 Dec 2022	26.84	28.42	26.03	26.51	26.51	303,000
23 Dec 2022	26.73	27.37	26.20	26.67	26.67	313,700
22 Dec 2022	26.75	26.92	25.96	26.86	26.86	391,500
21 Dec 2022	26.75	27.66	26.57	27.20	27.20	392,700
20 Dec 2022	24.95	26.50	24.95	26.24	26.24	618,500
19 Dec 2022	26.65	27.12	25.32	25.45	25.45	806,200
16 Dec 2022	25.21	26.58	25.21	26.42	26.42	1,144,900
15 Dec 2022	25.84	26.71	24.98	26.05	26.05	702,600
14 Dec 2022	26.44	27.28	26.33	26.60	26.60	657,500
13 Dec 2022	27.06	27.36	25.82	26.56	26.56	896,600
12 Dec 2022	25.60	25.85	24.94	25.41	25.41	701,100
09 Dec 2022	26.41	26.74	25.38	25.53	25.53	732,000
08 Dec 2022	26.97	27.95	26.18	26.69	26.69	616,300
07 Dec 2022	26.20	27.26	25.93	26.72	26.72	686,600
06 Dec 2022	28.47	28.48	25.87	26.40	26.40	755,400
05 Dec 2022	28.85	28.96	28.11	28.60	28.60	447,300
02 Dec 2022	27.93	29.29	27.66	29.20	29.20	589,300
01 Dec 2022	28.58	29.07	27.87	28.56	28.56	970,100
30 Nov 2022	26.96	28.50	26.56	28.31	28.31	1,955,300
29 Nov 2022	26.47	27.12	25.94	26.90	26.90	826,900
28 Nov 2022	27.41	28.17	25.77	26.55	26.55	2,574,900
25 Nov 2022	27.68	28.54	27.54	28.23	28.23	593,500
23 Nov 2022	26.57	27.76	26.08	27.49	27.49	2,948,900
22 Nov 2022	25.21	26.50	24.49	25.74	25.74	1,920,100
21 Nov 2022	24.52	25.81	24.00	25.17	25.17	8,358,800
18 Nov 2022	27.85	28.02	26.51	27.29	27.29	360,500
17 Nov 2022	26.35	27.25	25.81	27.02	27.02	657,800
16 Nov 2022	28.75	28.97	26.86	27.19	27.19	321,900
15 Nov 2022	28.52	29.23	27.83	29.00	29.00	642,400
14 Nov 2022	29.06	29.71	27.46	28.02	28.02	467,000
11 Nov 2022	28.86	31.03	28.70	29.78	29.78	990,500
10 Nov 2022	23.73	28.97	23.73	28.89	28.89	1,170,300
09 Nov 2022	24.38	24.98	22.03	22.30	22.30	739,700
08 Nov 2022	23.91	26.71	23.34	24.64	24.64	1,349,500
07 Nov 2022	26.04	26.05	24.81	25.25	25.25	1,309,200
04 Nov 2022	26.07	26.81	24.53	26.00	26.00	458,900
03 Nov 2022	24.79	25.82	24.25	25.69	25.69	509,400
02 Nov 2022	27.98	27.98	25.37	25.37	25.37	505,000
01 Nov 2022	27.73	28.39	27.40	28.15	28.15	706,700
31 Oct 2022	27.38	27.69	26.72	27.19	27.19	465,500
28 Oct 2022	27.06	27.54	26.28	27.39	27.39	457,900
27 Oct 2022	27.67	28.05	26.94	27.10	27.10	464,000
26 Oct 2022	27.01	28.65	26.89	27.34	27.34	1,696,200
25 Oct 2022	26.07	28.26	26.07	26.68	26.68	449,200
24 Oct 2022	24.53	26.03	23.98	25.80	25.80	844,400
21 Oct 2022	24.75	24.75	20.46	24.33	24.33	2,035,400
20 Oct 2022	26.13	27.28	25.83	26.27	26.27	559,400
19 Oct 2022	26.81	27.06	25.99	26.15	26.15	495,500
18 Oct 2022	27.36	28.41	26.69	27.27	27.27	962,400
17 Oct 2022	25.42	26.87	25.42	26.45	26.45	480,300
14 Oct 2022	25.32	25.63	24.50	24.75	24.75	405,900
13 Oct 2022	23.53	25.44	23.02	24.98	24.98	475,800
12 Oct 2022	24.40	24.73	23.92	24.56	24.56	335,900
11 Oct 2022	24.18	24.75	23.14	24.39	24.39	695,500
10 Oct 2022	24.61	24.85	23.74	24.44	24.44	377,500
07 Oct 2022	24.82	25.58	24.03	24.45	24.45	516,500
06 Oct 2022	25.77	26.30	25.30	25.36	25.36	298,000
05 Oct 2022	25.47	26.20	24.94	25.97	25.97	343,000
04 Oct 2022	25.65	26.89	25.65	26.26	26.26	556,600
03 Oct 2022	23.73	25.26	23.40	24.85	24.85	730,100
30 Sept 2022	24.87	25.35	23.35	23.40	23.40	407,600
29 Sept 2022	24.44	24.87	23.60	24.83	24.83	402,200
28 Sept 2022	23.73	25.25	23.67	25.02	25.02	553,100
27 Sept 2022	24.05	24.76	23.33	23.51	23.51	390,200
26 Sept 2022	24.47	25.39	23.53	23.79	23.79	551,800
23 Sept 2022	24.38	24.87	24.01	24.80	24.80	510,800
22 Sept 2022	26.43	26.92	24.43	24.91	24.91	1,021,700
21 Sept 2022	26.90	27.60	26.27	26.79	26.79	869,000
20 Sept 2022	26.58	27.80	26.45	26.58	26.58	578,300
19 Sept 2022	26.71	27.55	26.10	27.30	27.30	512,100
16 Sept 2022	28.55	28.55	26.12	27.51	27.51	729,900
15 Sept 2022	29.24	30.52	29.23	29.29	29.29	447,100
14 Sept 2022	29.50	29.71	28.26	29.66	29.66	518,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,710.50-35.40(-0.46%)

ASX 2007,501.00-38.00(-0.50%)

AUD/USD0.6932+0.0042(+0.60%)

OIL74.88+0.77(+1.04%)

GOLD1,884.60+5.10(+0.27%)

BTC-AUD33,029.69-215.93(-0.65%)

Get our best money-saving hacks and pro tips now

Surgery Partners, Inc. (SGRY)

ALL ORDS
7,710.50
-35.40(-0.46%)

ASX 200
7,501.00
-38.00(-0.50%)

AUD/USD
0.6932
+0.0042(+0.60%)

OIL
74.88
+0.77(+1.04%)

GOLD
1,884.60
+5.10(+0.27%)

BTC-AUD
33,029.69
-215.93(-0.65%)