News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

24.45

-0.91

(-3.59%)

At close: 04:00PM EDT

24.45

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	24.82	25.57	24.03	24.45	24.45	509,456
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	728,700
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
13 Sept 2022	30.04	30.48	29.28	29.60	29.60	434,300
12 Sept 2022	30.56	31.91	30.48	31.44	31.44	466,200
09 Sept 2022	29.19	30.90	28.90	30.47	30.47	449,500
08 Sept 2022	28.09	29.72	28.09	28.94	28.94	308,900
07 Sept 2022	26.90	28.91	26.37	28.81	28.81	418,500
06 Sept 2022	26.50	27.15	26.00	27.01	27.01	408,300
02 Sept 2022	26.59	27.15	25.99	26.28	26.28	445,200
01 Sept 2022	26.75	27.24	24.05	26.06	26.06	997,200
31 Aug 2022	28.35	28.55	27.28	27.53	27.53	353,400
30 Aug 2022	29.49	29.69	27.60	27.67	27.67	589,000
29 Aug 2022	29.00	29.52	28.20	29.13	29.13	769,800
26 Aug 2022	32.51	32.72	29.43	29.51	29.51	573,100
25 Aug 2022	33.28	33.31	32.18	32.43	32.43	510,900
24 Aug 2022	32.96	33.64	32.62	33.10	33.10	374,000
23 Aug 2022	33.65	34.45	33.00	33.05	33.05	328,800
22 Aug 2022	33.55	34.08	33.38	33.52	33.52	281,300
19 Aug 2022	34.76	35.00	33.92	34.09	34.09	267,200
18 Aug 2022	34.98	35.94	34.98	35.42	35.42	319,200
17 Aug 2022	35.77	35.78	34.42	35.26	35.26	232,600
16 Aug 2022	38.55	38.55	36.06	36.50	36.50	346,700
15 Aug 2022	37.42	38.42	36.68	38.39	38.39	209,600
12 Aug 2022	37.50	38.15	37.24	37.70	37.70	180,600
11 Aug 2022	38.34	38.68	37.15	37.17	37.17	291,500
10 Aug 2022	37.34	37.86	36.77	37.83	37.83	435,300
09 Aug 2022	36.92	37.21	36.06	36.32	36.32	274,600
08 Aug 2022	37.28	37.92	35.03	37.00	37.00	186,900
05 Aug 2022	35.43	37.87	35.09	36.90	36.90	229,500
04 Aug 2022	36.70	38.24	35.56	36.01	36.01	296,700
03 Aug 2022	34.87	36.89	34.43	36.63	36.63	704,900
02 Aug 2022	36.90	37.51	34.34	34.77	34.77	1,131,500
01 Aug 2022	38.73	39.46	37.49	37.55	37.55	980,000
29 July 2022	38.67	39.94	37.87	39.38	39.38	580,100
28 July 2022	38.88	39.70	37.36	38.78	38.78	401,800
27 July 2022	37.95	39.12	37.63	38.93	38.93	351,700
26 July 2022	37.49	38.01	37.02	37.46	37.46	315,100
25 July 2022	38.32	39.04	37.05	37.77	37.77	377,200
22 July 2022	39.05	40.07	37.81	38.19	38.19	881,500
21 July 2022	36.86	38.62	36.55	38.46	38.46	724,700
20 July 2022	36.50	37.74	36.27	37.18	37.18	632,000
19 July 2022	34.39	36.67	34.23	36.50	36.50	582,300
18 July 2022	34.11	34.95	33.33	33.57	33.57	480,400
15 July 2022	31.25	33.83	30.49	33.75	33.75	630,700
14 July 2022	29.32	30.57	29.09	30.41	30.41	262,400
13 July 2022	28.81	30.34	28.75	30.03	30.03	206,600
12 July 2022	29.82	30.49	29.39	29.86	29.86	340,100
11 July 2022	30.60	30.96	29.62	29.80	29.80	262,300
08 July 2022	30.49	31.94	30.44	31.02	31.02	471,000
07 July 2022	30.00	31.36	29.76	30.79	30.79	378,800
06 July 2022	31.35	31.35	29.10	29.50	29.50	538,600
05 July 2022	30.81	31.58	30.00	31.54	31.54	463,900
01 July 2022	28.76	31.64	28.33	31.28	31.28	727,800
30 June 2022	29.37	29.58	28.46	28.92	28.92	786,100
29 June 2022	30.27	30.69	29.40	30.11	30.11	650,900
28 June 2022	30.54	31.57	30.03	30.26	30.26	397,000
27 June 2022	31.19	31.40	29.79	30.37	30.37	363,100
24 June 2022	30.44	32.07	30.23	30.57	30.57	1,253,900
23 June 2022	29.03	30.41	28.23	30.13	30.13	518,100
22 June 2022	27.00	29.38	27.00	28.48	28.48	430,700
21 June 2022	29.03	29.22	27.51	27.55	27.55	369,700
17 June 2022	28.21	29.99	28.21	28.42	28.42	719,900
16 June 2022	27.83	28.29	26.66	28.21	28.21	726,500
15 June 2022	29.28	30.44	27.58	28.82	28.82	1,241,500
14 June 2022	31.10	31.10	28.80	30.82	30.82	1,140,000
13 June 2022	31.16	32.43	30.79	30.93	30.93	755,900
10 June 2022	34.51	35.37	33.13	33.36	33.36	682,200
09 June 2022	38.31	38.46	35.24	35.67	35.67	696,500
08 June 2022	39.09	39.81	38.64	38.83	38.83	432,000
07 June 2022	37.87	39.71	37.79	39.62	39.62	379,500
06 June 2022	40.00	40.29	37.74	38.43	38.43	442,900
03 June 2022	40.15	40.80	39.47	39.95	39.95	445,500
02 June 2022	37.60	40.30	37.42	40.30	40.30	539,500
01 June 2022	39.46	39.48	37.10	37.69	37.69	485,100
31 May 2022	39.81	40.09	38.85	39.20	39.20	445,000
27 May 2022	40.24	40.84	39.03	40.24	40.24	675,100
26 May 2022	39.86	40.25	39.02	39.77	39.77	386,000
25 May 2022	38.76	40.29	37.57	39.83	39.83	524,000
24 May 2022	38.91	39.12	37.35	39.05	39.05	484,700
23 May 2022	40.19	40.92	38.01	39.66	39.66	539,100
20 May 2022	39.49	40.32	36.96	39.70	39.70	899,800
19 May 2022	40.15	41.02	38.70	38.79	38.79	917,100
18 May 2022	45.33	46.22	40.46	40.83	40.83	591,300
17 May 2022	43.79	46.47	43.28	46.43	46.43	539,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6371-0.0044(-0.68%)

OIL93.20+4.75(+5.37%)

GOLD1,701.80-19.00(-1.10%)

BTC-AUD30,757.90-734.27(-2.33%)

News that makes you smarter and richer... For free.

Surgery Partners, Inc. (SGRY)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6371
-0.0044(-0.68%)

OIL
93.20
+4.75(+5.37%)

GOLD
1,701.80
-19.00(-1.10%)

BTC-AUD
30,757.90
-734.27(-2.33%)