Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202332.3332.5331.9531.9831.98787,700
07 Dec 202333.2633.2631.8532.4832.481,226,700
06 Dec 202334.5834.8432.8432.8832.88635,400
05 Dec 202335.0035.1533.6633.8233.821,015,100
04 Dec 202334.0335.6333.8835.5135.51779,900
01 Dec 202332.5534.1232.0834.0534.05656,700
30 Nov 202332.4933.0932.0832.7532.75964,400
29 Nov 202332.3933.2132.1432.3132.31560,400
28 Nov 202332.0132.4931.8232.0332.03955,600
27 Nov 202332.4732.7831.5832.2732.27560,000
24 Nov 202332.7733.0032.3532.7532.75204,200
22 Nov 202332.5833.2332.2732.8432.84853,600
21 Nov 202331.7532.3831.6432.0332.03836,800
20 Nov 202332.0032.7631.8932.1132.11966,900
17 Nov 202331.4032.5631.3332.2432.241,235,600
16 Nov 202330.9731.3430.0630.7930.791,440,800
15 Nov 202329.9431.5429.7431.0831.081,324,900
14 Nov 202328.8330.4928.8330.1830.181,443,200
13 Nov 202326.1227.2525.6826.7026.70876,800
10 Nov 202325.8426.4725.1626.1826.181,173,700
09 Nov 202327.7327.9225.4825.6225.621,130,800
08 Nov 202328.2228.9327.2327.3827.381,584,500
07 Nov 202326.3529.3226.3128.2828.282,033,600
06 Nov 202324.9125.4224.3624.8124.811,637,100
03 Nov 202324.6625.6024.6024.8924.891,652,800
02 Nov 202323.1523.9623.1523.8923.89954,100
01 Nov 202323.0223.1022.2722.6522.65796,200
31 Oct 202322.4823.3022.4823.1323.13580,300
30 Oct 202322.8122.8222.0522.3222.32884,800
27 Oct 202322.8723.0622.1922.4222.42681,900
26 Oct 202322.9323.1622.4022.5822.58846,800
25 Oct 202323.9624.0922.6522.8722.87788,700
24 Oct 202324.6825.0424.0724.2824.28904,600
23 Oct 202324.5525.2524.1824.8924.89544,300
20 Oct 202325.7525.8324.4524.5824.581,314,900
19 Oct 202325.1125.9524.5225.7125.71930,900
18 Oct 202325.0525.5424.8525.1025.10839,300
17 Oct 202323.8725.6723.6625.3725.371,231,200
16 Oct 202323.7524.3223.4723.8923.89987,300
13 Oct 202323.5624.2923.1123.5323.531,348,400
12 Oct 202325.7425.9923.5023.5323.531,151,200
11 Oct 202328.2028.3025.2825.7625.761,068,800
10 Oct 202327.6328.8227.6128.1628.16798,500
09 Oct 202327.5627.9227.1527.5927.59623,000
06 Oct 202327.0128.1326.1927.7127.71530,400
05 Oct 202327.2027.5126.4627.2127.21611,100
04 Oct 202328.0928.2727.1627.3027.30940,100
03 Oct 202328.9029.2227.9127.9827.98814,300
02 Oct 202329.1729.4828.9729.2329.23437,200
29 Sept 202329.6529.8228.9429.2529.25501,700
28 Sept 202328.3529.8828.1829.2829.28577,600
27 Sept 202329.3629.8227.7628.3028.30984,100
26 Sept 202330.1830.4528.9529.0129.01688,100
25 Sept 202330.0030.9529.8530.5030.50390,800
22 Sept 202329.9930.3729.8430.0330.03260,200
21 Sept 202330.1830.3429.9429.9629.96289,400
20 Sept 202330.4531.2230.4230.5930.59304,300
19 Sept 202331.3731.6130.3030.3530.35578,200
18 Sept 202331.2631.4530.6831.3631.36729,200
15 Sept 202332.1932.2630.9531.2131.211,034,500
14 Sept 202332.5132.8831.9832.1832.18330,600
13 Sept 202332.9032.9032.0532.2032.20393,100
12 Sept 202332.6033.2632.5632.9032.90751,200
11 Sept 202332.2832.7732.0332.7632.76500,900
08 Sept 202332.3632.5831.7432.0032.00532,500
07 Sept 202334.2634.2632.4332.5032.50543,100
06 Sept 202334.9635.5633.7934.4734.47484,800
05 Sept 202336.9437.0934.9935.0835.081,436,500
01 Sept 202336.4437.8336.4037.3737.371,133,800
31 Aug 202336.3036.7836.1936.2636.26824,500
30 Aug 202335.0136.2934.6036.2036.20720,000
29 Aug 202334.5035.3034.4035.0335.03393,900
28 Aug 202334.2334.6434.2334.5034.50349,300
25 Aug 202333.7234.2633.2934.0034.00404,800
24 Aug 202334.3334.4733.6333.6733.67596,400
23 Aug 202333.9934.4733.9534.3234.32452,400
22 Aug 202333.6633.8833.2233.7433.74578,500
21 Aug 202332.7333.8732.7333.5533.55696,500
18 Aug 202331.8032.9731.7232.6532.65597,700
17 Aug 202332.4732.7832.0432.1332.13506,600
16 Aug 202333.4233.5632.4032.4732.47616,300
15 Aug 202334.0434.0433.1733.3233.32389,900
14 Aug 202334.3634.4933.8634.1834.18748,300
11 Aug 202334.5935.0634.3434.5734.57362,800
10 Aug 202335.7136.2534.5034.9134.91762,300
09 Aug 202335.6536.1935.3735.5135.51405,900
08 Aug 202336.7736.9435.6835.7035.70556,800
07 Aug 202336.8937.8535.9737.2637.26756,800
04 Aug 202337.1137.2536.4336.8636.86809,000
03 Aug 202336.8337.2636.4536.9936.99703,900
02 Aug 202336.9437.7936.5137.0737.071,194,400
01 Aug 202337.6138.1535.5036.9436.941,951,100
31 July 202338.3139.6438.2338.6338.631,273,900
28 July 202338.0638.6437.5138.1838.18851,400
27 July 202339.3839.3937.1937.4937.491,140,400
26 July 202339.0739.9939.0039.2639.26579,400
25 July 202339.0840.1339.0839.2539.25654,800
24 July 202339.9140.3139.0739.3039.30523,200
21 July 202341.0341.5639.9240.0740.07891,500
20 July 202341.7541.8740.5940.8040.801,098,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...