Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.98

-0.50

(-1.54%)

At close: 04:00PM EST

31.98

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	32.33	32.53	31.95	31.98	31.98	787,700
07 Dec 2023	33.26	33.26	31.85	32.48	32.48	1,226,700
06 Dec 2023	34.58	34.84	32.84	32.88	32.88	635,400
05 Dec 2023	35.00	35.15	33.66	33.82	33.82	1,015,100
04 Dec 2023	34.03	35.63	33.88	35.51	35.51	779,900
01 Dec 2023	32.55	34.12	32.08	34.05	34.05	656,700
30 Nov 2023	32.49	33.09	32.08	32.75	32.75	964,400
29 Nov 2023	32.39	33.21	32.14	32.31	32.31	560,400
28 Nov 2023	32.01	32.49	31.82	32.03	32.03	955,600
27 Nov 2023	32.47	32.78	31.58	32.27	32.27	560,000
24 Nov 2023	32.77	33.00	32.35	32.75	32.75	204,200
22 Nov 2023	32.58	33.23	32.27	32.84	32.84	853,600
21 Nov 2023	31.75	32.38	31.64	32.03	32.03	836,800
20 Nov 2023	32.00	32.76	31.89	32.11	32.11	966,900
17 Nov 2023	31.40	32.56	31.33	32.24	32.24	1,235,600
16 Nov 2023	30.97	31.34	30.06	30.79	30.79	1,440,800
15 Nov 2023	29.94	31.54	29.74	31.08	31.08	1,324,900
14 Nov 2023	28.83	30.49	28.83	30.18	30.18	1,443,200
13 Nov 2023	26.12	27.25	25.68	26.70	26.70	876,800
10 Nov 2023	25.84	26.47	25.16	26.18	26.18	1,173,700
09 Nov 2023	27.73	27.92	25.48	25.62	25.62	1,130,800
08 Nov 2023	28.22	28.93	27.23	27.38	27.38	1,584,500
07 Nov 2023	26.35	29.32	26.31	28.28	28.28	2,033,600
06 Nov 2023	24.91	25.42	24.36	24.81	24.81	1,637,100
03 Nov 2023	24.66	25.60	24.60	24.89	24.89	1,652,800
02 Nov 2023	23.15	23.96	23.15	23.89	23.89	954,100
01 Nov 2023	23.02	23.10	22.27	22.65	22.65	796,200
31 Oct 2023	22.48	23.30	22.48	23.13	23.13	580,300
30 Oct 2023	22.81	22.82	22.05	22.32	22.32	884,800
27 Oct 2023	22.87	23.06	22.19	22.42	22.42	681,900
26 Oct 2023	22.93	23.16	22.40	22.58	22.58	846,800
25 Oct 2023	23.96	24.09	22.65	22.87	22.87	788,700
24 Oct 2023	24.68	25.04	24.07	24.28	24.28	904,600
23 Oct 2023	24.55	25.25	24.18	24.89	24.89	544,300
20 Oct 2023	25.75	25.83	24.45	24.58	24.58	1,314,900
19 Oct 2023	25.11	25.95	24.52	25.71	25.71	930,900
18 Oct 2023	25.05	25.54	24.85	25.10	25.10	839,300
17 Oct 2023	23.87	25.67	23.66	25.37	25.37	1,231,200
16 Oct 2023	23.75	24.32	23.47	23.89	23.89	987,300
13 Oct 2023	23.56	24.29	23.11	23.53	23.53	1,348,400
12 Oct 2023	25.74	25.99	23.50	23.53	23.53	1,151,200
11 Oct 2023	28.20	28.30	25.28	25.76	25.76	1,068,800
10 Oct 2023	27.63	28.82	27.61	28.16	28.16	798,500
09 Oct 2023	27.56	27.92	27.15	27.59	27.59	623,000
06 Oct 2023	27.01	28.13	26.19	27.71	27.71	530,400
05 Oct 2023	27.20	27.51	26.46	27.21	27.21	611,100
04 Oct 2023	28.09	28.27	27.16	27.30	27.30	940,100
03 Oct 2023	28.90	29.22	27.91	27.98	27.98	814,300
02 Oct 2023	29.17	29.48	28.97	29.23	29.23	437,200
29 Sept 2023	29.65	29.82	28.94	29.25	29.25	501,700
28 Sept 2023	28.35	29.88	28.18	29.28	29.28	577,600
27 Sept 2023	29.36	29.82	27.76	28.30	28.30	984,100
26 Sept 2023	30.18	30.45	28.95	29.01	29.01	688,100
25 Sept 2023	30.00	30.95	29.85	30.50	30.50	390,800
22 Sept 2023	29.99	30.37	29.84	30.03	30.03	260,200
21 Sept 2023	30.18	30.34	29.94	29.96	29.96	289,400
20 Sept 2023	30.45	31.22	30.42	30.59	30.59	304,300
19 Sept 2023	31.37	31.61	30.30	30.35	30.35	578,200
18 Sept 2023	31.26	31.45	30.68	31.36	31.36	729,200
15 Sept 2023	32.19	32.26	30.95	31.21	31.21	1,034,500
14 Sept 2023	32.51	32.88	31.98	32.18	32.18	330,600
13 Sept 2023	32.90	32.90	32.05	32.20	32.20	393,100
12 Sept 2023	32.60	33.26	32.56	32.90	32.90	751,200
11 Sept 2023	32.28	32.77	32.03	32.76	32.76	500,900
08 Sept 2023	32.36	32.58	31.74	32.00	32.00	532,500
07 Sept 2023	34.26	34.26	32.43	32.50	32.50	543,100
06 Sept 2023	34.96	35.56	33.79	34.47	34.47	484,800
05 Sept 2023	36.94	37.09	34.99	35.08	35.08	1,436,500
01 Sept 2023	36.44	37.83	36.40	37.37	37.37	1,133,800
31 Aug 2023	36.30	36.78	36.19	36.26	36.26	824,500
30 Aug 2023	35.01	36.29	34.60	36.20	36.20	720,000
29 Aug 2023	34.50	35.30	34.40	35.03	35.03	393,900
28 Aug 2023	34.23	34.64	34.23	34.50	34.50	349,300
25 Aug 2023	33.72	34.26	33.29	34.00	34.00	404,800
24 Aug 2023	34.33	34.47	33.63	33.67	33.67	596,400
23 Aug 2023	33.99	34.47	33.95	34.32	34.32	452,400
22 Aug 2023	33.66	33.88	33.22	33.74	33.74	578,500
21 Aug 2023	32.73	33.87	32.73	33.55	33.55	696,500
18 Aug 2023	31.80	32.97	31.72	32.65	32.65	597,700
17 Aug 2023	32.47	32.78	32.04	32.13	32.13	506,600
16 Aug 2023	33.42	33.56	32.40	32.47	32.47	616,300
15 Aug 2023	34.04	34.04	33.17	33.32	33.32	389,900
14 Aug 2023	34.36	34.49	33.86	34.18	34.18	748,300
11 Aug 2023	34.59	35.06	34.34	34.57	34.57	362,800
10 Aug 2023	35.71	36.25	34.50	34.91	34.91	762,300
09 Aug 2023	35.65	36.19	35.37	35.51	35.51	405,900
08 Aug 2023	36.77	36.94	35.68	35.70	35.70	556,800
07 Aug 2023	36.89	37.85	35.97	37.26	37.26	756,800
04 Aug 2023	37.11	37.25	36.43	36.86	36.86	809,000
03 Aug 2023	36.83	37.26	36.45	36.99	36.99	703,900
02 Aug 2023	36.94	37.79	36.51	37.07	37.07	1,194,400
01 Aug 2023	37.61	38.15	35.50	36.94	36.94	1,951,100
31 July 2023	38.31	39.64	38.23	38.63	38.63	1,273,900
28 July 2023	38.06	38.64	37.51	38.18	38.18	851,400
27 July 2023	39.38	39.39	37.19	37.49	37.49	1,140,400
26 July 2023	39.07	39.99	39.00	39.26	39.26	579,400
25 July 2023	39.08	40.13	39.08	39.25	39.25	654,800
24 July 2023	39.91	40.31	39.07	39.30	39.30	523,200
21 July 2023	41.03	41.56	39.92	40.07	40.07	891,500
20 July 2023	41.75	41.87	40.59	40.80	40.80	1,098,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6561-0.0019(-0.29%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.28+0.05(+0.07%)

GOLD2,009.40-5.10(-0.25%)

Bitcoin AUD64,539.03-2,180.77(-3.27%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Surgery Partners, Inc. (SGRY)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6561
-0.0019(-0.29%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.28
+0.05(+0.07%)

GOLD
2,009.40
-5.10(-0.25%)

Bitcoin AUD
64,539.03
-2,180.77(-3.27%)