Australia markets open in 2 hours 11 minutes

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.44-0.75 (-2.98%)
At close: 04:00PM EDT
24.40 -0.04 (-0.16%)
After hours: 05:40PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202425.1325.1524.2324.4424.44709,191
22 May 202425.2625.9224.9825.1925.19823,400
21 May 202425.3425.6725.0325.4025.40645,700
20 May 202425.8625.8625.3825.4725.47647,700
17 May 202426.4026.6825.7825.8325.83781,400
16 May 202426.9327.0826.3826.4526.45580,400
15 May 202427.5027.6826.7527.0727.071,247,400
14 May 202426.4227.2026.0826.9626.961,100,300
13 May 202426.8926.9725.2525.8825.88996,100
10 May 202427.3127.5726.5026.5926.591,034,000
09 May 202427.1728.0427.0227.0927.091,104,500
08 May 202427.0527.3426.7827.1727.171,611,800
07 May 202427.5028.5526.9727.7727.772,976,800
06 May 202424.7426.4424.7425.6025.601,903,100
03 May 202425.6325.9624.5224.5324.53887,400
02 May 202425.0325.1124.4425.0025.00761,400
01 May 202424.8825.4624.4324.6324.63686,700
30 Apr 202424.6825.2424.4524.9524.95807,900
29 Apr 202424.8325.1024.6024.7624.76490,500
26 Apr 202424.7824.7823.8624.5524.55605,100
25 Apr 202425.1925.4724.5324.8424.84639,800
24 Apr 202425.2525.7624.8825.5025.501,179,000
23 Apr 202424.0425.4424.0425.3825.381,111,300
22 Apr 202424.1524.3223.4924.0424.04605,100
19 Apr 202423.3524.2923.3523.8323.831,591,900
18 Apr 202424.4724.4723.1923.4223.421,818,700
17 Apr 202424.9825.0724.4424.4724.47499,400
16 Apr 202425.1325.4924.4324.7124.71783,800
15 Apr 202426.6526.6525.5225.6725.67495,700
12 Apr 202425.7526.8325.3726.3326.33708,500
11 Apr 202426.5226.5825.9125.9425.94774,700
10 Apr 202426.5326.9825.6726.2626.26750,800
09 Apr 202427.4727.9327.1127.5927.59425,300
08 Apr 202427.5427.7627.2827.3527.35503,100
05 Apr 202426.9527.6226.8627.4427.44511,700
04 Apr 202427.7727.9126.7427.0527.05741,100
03 Apr 202427.8528.1327.2627.4927.49686,200
02 Apr 202428.1728.4527.5428.0228.02909,700
01 Apr 202429.8029.8028.6728.8828.88650,700
28 Mar 202429.6430.2529.6129.8329.83743,900
27 Mar 202429.6430.1629.1129.9429.94785,400
26 Mar 202429.0129.2728.3329.1929.19635,600
25 Mar 202427.8228.6927.8228.5828.58666,100
22 Mar 202428.3328.3527.5027.8127.811,118,300
21 Mar 202428.5629.1928.2628.2728.27866,000
20 Mar 202427.7028.5027.2428.1628.16848,300
19 Mar 202427.4927.8927.2727.7027.701,239,900
18 Mar 202428.3328.6127.5027.5227.521,325,300
15 Mar 202428.4129.0328.3628.4728.47996,800
14 Mar 202428.5028.8128.3128.7528.75777,000
13 Mar 202429.5329.8728.5628.6828.68712,200
12 Mar 202429.4930.0229.1529.7229.72605,800
11 Mar 202429.3329.9229.2029.5929.59936,500
08 Mar 202430.4630.8129.4529.5029.50668,300
07 Mar 202430.8631.6929.9430.0130.01629,700
06 Mar 202430.5031.2830.5030.8130.81488,300
05 Mar 202430.3130.8930.3130.5030.50690,400
04 Mar 202431.2931.6629.8230.5030.50779,700
01 Mar 202431.0031.7830.3131.1931.19739,500
29 Feb 202431.7132.1131.0131.0331.031,039,100
28 Feb 202431.3132.4030.6531.1831.181,426,900
27 Feb 202430.6831.9530.1731.8431.841,934,900
26 Feb 202434.0534.1029.9430.2030.204,148,300
23 Feb 202432.7933.4032.5633.0433.041,287,000
22 Feb 202432.7333.3532.5132.8632.86839,400
21 Feb 202433.2733.7032.6632.8932.89976,600
20 Feb 202433.5734.2133.3533.7333.73864,600
16 Feb 202434.1934.6733.2034.2334.23694,400
15 Feb 202434.0035.2933.9934.7034.70611,400
14 Feb 202433.5534.4933.0834.2534.25705,700
13 Feb 202432.7133.9332.3132.8732.87817,300
12 Feb 202433.9235.2933.9235.0735.071,028,000
09 Feb 202433.1233.8532.7933.7033.70680,700
08 Feb 202432.2333.1232.2332.8432.84817,400
07 Feb 202432.5532.7732.0132.3532.351,300,900
06 Feb 202431.9333.1531.7732.5632.561,004,200
05 Feb 202431.6732.4431.3332.0332.03956,400
02 Feb 202432.0132.4731.0532.4332.43870,800
01 Feb 202430.9332.7630.7932.5332.531,110,400
31 Jan 202431.3331.7030.6530.6930.69904,900
30 Jan 202432.0132.2231.0531.2831.281,023,700
29 Jan 202431.5432.4331.2832.2632.26746,900
26 Jan 202431.7532.1731.5931.6731.67692,500
25 Jan 202431.2632.0830.6931.5431.54821,700
24 Jan 202432.3332.3430.3530.7530.75737,400
23 Jan 202432.9533.2831.1731.2331.23551,100
22 Jan 202432.6033.8532.1732.2332.23629,200
19 Jan 202432.4632.6531.6632.0932.09739,600
18 Jan 202431.4732.2731.2832.2232.22990,600
17 Jan 202431.0031.8230.6430.9230.92391,500
16 Jan 202431.8332.3131.6431.7231.72720,400
12 Jan 202433.2133.6432.3332.4632.46760,900
11 Jan 202432.5332.7231.9732.6232.62681,600
10 Jan 202433.1633.1732.3332.8832.88580,600
09 Jan 202433.9434.2233.2733.2833.281,127,600
08 Jan 202431.1634.4631.0833.9833.981,923,900
05 Jan 202430.2531.2730.0831.0631.06725,300
04 Jan 202430.4030.9530.2730.4630.461,025,300
03 Jan 202431.1431.3030.1430.3730.37818,100
02 Jan 202431.6032.5031.1731.6331.63692,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...