Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.42

-1.05

(-4.29%)

At close: 04:00PM EDT

23.27

-0.15

(-0.64%)

Pre-market:

05:00AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	24.47	24.47	23.19	23.42	23.42	1,818,700
17 Apr 2024	24.98	25.07	24.44	24.47	24.47	499,400
16 Apr 2024	25.13	25.49	24.43	24.71	24.71	783,800
15 Apr 2024	26.65	26.65	25.52	25.67	25.67	495,700
12 Apr 2024	25.75	26.83	25.37	26.33	26.33	708,500
11 Apr 2024	26.52	26.58	25.91	25.94	25.94	774,700
10 Apr 2024	26.53	26.98	25.67	26.26	26.26	750,800
09 Apr 2024	27.47	27.93	27.11	27.59	27.59	425,300
08 Apr 2024	27.54	27.76	27.28	27.35	27.35	503,100
05 Apr 2024	26.95	27.62	26.86	27.44	27.44	511,700
04 Apr 2024	27.77	27.91	26.74	27.05	27.05	741,100
03 Apr 2024	27.85	28.13	27.26	27.49	27.49	686,200
02 Apr 2024	28.17	28.45	27.54	28.02	28.02	909,700
01 Apr 2024	29.80	29.80	28.67	28.88	28.88	650,700
28 Mar 2024	29.64	30.25	29.61	29.83	29.83	743,900
27 Mar 2024	29.64	30.16	29.11	29.94	29.94	785,400
26 Mar 2024	29.01	29.27	28.33	29.19	29.19	635,600
25 Mar 2024	27.82	28.69	27.82	28.58	28.58	666,100
22 Mar 2024	28.33	28.35	27.50	27.81	27.81	1,118,300
21 Mar 2024	28.56	29.19	28.26	28.27	28.27	866,000
20 Mar 2024	27.70	28.50	27.24	28.16	28.16	848,300
19 Mar 2024	27.49	27.89	27.27	27.70	27.70	1,239,900
18 Mar 2024	28.33	28.61	27.50	27.52	27.52	1,325,300
15 Mar 2024	28.41	29.03	28.36	28.47	28.47	996,800
14 Mar 2024	28.50	28.81	28.31	28.75	28.75	777,000
13 Mar 2024	29.53	29.87	28.56	28.68	28.68	712,200
12 Mar 2024	29.49	30.02	29.15	29.72	29.72	605,800
11 Mar 2024	29.33	29.92	29.20	29.59	29.59	936,500
08 Mar 2024	30.46	30.81	29.45	29.50	29.50	668,300
07 Mar 2024	30.86	31.69	29.94	30.01	30.01	629,700
06 Mar 2024	30.50	31.28	30.50	30.81	30.81	488,300
05 Mar 2024	30.31	30.89	30.31	30.50	30.50	690,400
04 Mar 2024	31.29	31.66	29.82	30.50	30.50	779,700
01 Mar 2024	31.00	31.78	30.31	31.19	31.19	739,500
29 Feb 2024	31.71	32.11	31.01	31.03	31.03	1,039,100
28 Feb 2024	31.31	32.40	30.65	31.18	31.18	1,426,900
27 Feb 2024	30.68	31.95	30.17	31.84	31.84	1,934,900
26 Feb 2024	34.05	34.10	29.94	30.20	30.20	4,148,300
23 Feb 2024	32.79	33.40	32.56	33.04	33.04	1,287,000
22 Feb 2024	32.73	33.35	32.51	32.86	32.86	839,400
21 Feb 2024	33.27	33.70	32.66	32.89	32.89	976,600
20 Feb 2024	33.57	34.21	33.35	33.73	33.73	864,600
16 Feb 2024	34.19	34.67	33.20	34.23	34.23	694,400
15 Feb 2024	34.00	35.29	33.99	34.70	34.70	611,400
14 Feb 2024	33.55	34.49	33.08	34.25	34.25	705,700
13 Feb 2024	32.71	33.93	32.31	32.87	32.87	817,300
12 Feb 2024	33.92	35.29	33.92	35.07	35.07	1,028,000
09 Feb 2024	33.12	33.85	32.79	33.70	33.70	680,700
08 Feb 2024	32.23	33.12	32.23	32.84	32.84	817,400
07 Feb 2024	32.55	32.77	32.01	32.35	32.35	1,300,900
06 Feb 2024	31.93	33.15	31.77	32.56	32.56	1,004,200
05 Feb 2024	31.67	32.44	31.33	32.03	32.03	956,400
02 Feb 2024	32.01	32.47	31.05	32.43	32.43	870,800
01 Feb 2024	30.93	32.76	30.79	32.53	32.53	1,110,400
31 Jan 2024	31.33	31.70	30.65	30.69	30.69	904,900
30 Jan 2024	32.01	32.22	31.05	31.28	31.28	1,023,700
29 Jan 2024	31.54	32.43	31.28	32.26	32.26	746,900
26 Jan 2024	31.75	32.17	31.59	31.67	31.67	692,500
25 Jan 2024	31.26	32.08	30.69	31.54	31.54	821,700
24 Jan 2024	32.33	32.34	30.35	30.75	30.75	737,400
23 Jan 2024	32.95	33.28	31.17	31.23	31.23	551,100
22 Jan 2024	32.60	33.85	32.17	32.23	32.23	629,200
19 Jan 2024	32.46	32.65	31.66	32.09	32.09	739,600
18 Jan 2024	31.47	32.27	31.28	32.22	32.22	990,600
17 Jan 2024	31.00	31.82	30.64	30.92	30.92	391,500
16 Jan 2024	31.83	32.31	31.64	31.72	31.72	720,400
12 Jan 2024	33.21	33.64	32.33	32.46	32.46	760,900
11 Jan 2024	32.53	32.72	31.97	32.62	32.62	681,600
10 Jan 2024	33.16	33.17	32.33	32.88	32.88	580,600
09 Jan 2024	33.94	34.22	33.27	33.28	33.28	1,127,600
08 Jan 2024	31.16	34.46	31.08	33.98	33.98	1,923,900
05 Jan 2024	30.25	31.27	30.08	31.06	31.06	725,300
04 Jan 2024	30.40	30.95	30.27	30.46	30.46	1,025,300
03 Jan 2024	31.14	31.30	30.14	30.37	30.37	818,100
02 Jan 2024	31.60	32.50	31.17	31.63	31.63	692,500
29 Dec 2023	32.12	32.12	31.36	31.99	31.99	866,100
28 Dec 2023	32.18	32.57	31.95	32.17	32.17	599,700
27 Dec 2023	32.52	32.52	31.90	32.33	32.33	523,500
26 Dec 2023	32.45	32.60	32.17	32.31	32.31	463,200
22 Dec 2023	32.80	33.21	31.97	32.23	32.23	876,400
21 Dec 2023	32.73	33.25	32.02	33.09	33.09	1,097,100
20 Dec 2023	32.47	33.69	31.99	32.04	32.04	2,099,500
19 Dec 2023	33.00	33.49	32.42	32.54	32.54	1,893,400
18 Dec 2023	32.62	33.15	32.32	32.80	32.80	1,279,200
15 Dec 2023	33.00	33.70	32.17	32.45	32.45	3,096,600
14 Dec 2023	35.54	36.92	34.85	35.38	35.38	725,100
13 Dec 2023	32.26	34.41	31.92	34.30	34.30	865,200
12 Dec 2023	32.18	32.78	31.50	32.55	32.55	753,300
11 Dec 2023	31.94	32.66	31.75	32.23	32.23	853,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6418-0.0008(-0.12%)

OIL83.21+0.48(+0.58%)

GOLD2,399.60+1.60(+0.07%)

Bitcoin AUD100,870.55+4,892.42(+5.10%)

Surgery Partners, Inc. (SGRY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6418
-0.0008(-0.12%)

OIL
83.21
+0.48(+0.58%)

GOLD
2,399.60
+1.60(+0.07%)

Bitcoin AUD
100,870.55
+4,892.42(+5.10%)