Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202224.8225.5724.0324.4524.45509,456
06 Oct 202225.7726.3025.3025.3625.36298,000
05 Oct 202225.4726.2024.9425.9725.97343,000
04 Oct 202225.6526.8925.6526.2626.26556,600
03 Oct 202223.7325.2623.4024.8524.85730,100
30 Sept 202224.8725.3523.3523.4023.40407,600
29 Sept 202224.4424.8723.6024.8324.83402,200
28 Sept 202223.7325.2523.6725.0225.02553,100
27 Sept 202224.0524.7623.3323.5123.51390,200
26 Sept 202224.4725.3923.5323.7923.79551,800
23 Sept 202224.3824.8724.0124.8024.80510,800
22 Sept 202226.4326.9224.4324.9124.911,021,700
21 Sept 202226.9027.6026.2726.7926.79869,000
20 Sept 202226.5827.8026.4526.5826.58578,300
19 Sept 202226.7127.5526.1027.3027.30512,100
16 Sept 202228.5528.5526.1227.5127.51728,700
15 Sept 202229.2430.5229.2329.2929.29447,100
14 Sept 202229.5029.7128.2629.6629.66518,500
13 Sept 202230.0430.4829.2829.6029.60434,300
12 Sept 202230.5631.9130.4831.4431.44466,200
09 Sept 202229.1930.9028.9030.4730.47449,500
08 Sept 202228.0929.7228.0928.9428.94308,900
07 Sept 202226.9028.9126.3728.8128.81418,500
06 Sept 202226.5027.1526.0027.0127.01408,300
02 Sept 202226.5927.1525.9926.2826.28445,200
01 Sept 202226.7527.2424.0526.0626.06997,200
31 Aug 202228.3528.5527.2827.5327.53353,400
30 Aug 202229.4929.6927.6027.6727.67589,000
29 Aug 202229.0029.5228.2029.1329.13769,800
26 Aug 202232.5132.7229.4329.5129.51573,100
25 Aug 202233.2833.3132.1832.4332.43510,900
24 Aug 202232.9633.6432.6233.1033.10374,000
23 Aug 202233.6534.4533.0033.0533.05328,800
22 Aug 202233.5534.0833.3833.5233.52281,300
19 Aug 202234.7635.0033.9234.0934.09267,200
18 Aug 202234.9835.9434.9835.4235.42319,200
17 Aug 202235.7735.7834.4235.2635.26232,600
16 Aug 202238.5538.5536.0636.5036.50346,700
15 Aug 202237.4238.4236.6838.3938.39209,600
12 Aug 202237.5038.1537.2437.7037.70180,600
11 Aug 202238.3438.6837.1537.1737.17291,500
10 Aug 202237.3437.8636.7737.8337.83435,300
09 Aug 202236.9237.2136.0636.3236.32274,600
08 Aug 202237.2837.9235.0337.0037.00186,900
05 Aug 202235.4337.8735.0936.9036.90229,500
04 Aug 202236.7038.2435.5636.0136.01296,700
03 Aug 202234.8736.8934.4336.6336.63704,900
02 Aug 202236.9037.5134.3434.7734.771,131,500
01 Aug 202238.7339.4637.4937.5537.55980,000
29 July 202238.6739.9437.8739.3839.38580,100
28 July 202238.8839.7037.3638.7838.78401,800
27 July 202237.9539.1237.6338.9338.93351,700
26 July 202237.4938.0137.0237.4637.46315,100
25 July 202238.3239.0437.0537.7737.77377,200
22 July 202239.0540.0737.8138.1938.19881,500
21 July 202236.8638.6236.5538.4638.46724,700
20 July 202236.5037.7436.2737.1837.18632,000
19 July 202234.3936.6734.2336.5036.50582,300
18 July 202234.1134.9533.3333.5733.57480,400
15 July 202231.2533.8330.4933.7533.75630,700
14 July 202229.3230.5729.0930.4130.41262,400
13 July 202228.8130.3428.7530.0330.03206,600
12 July 202229.8230.4929.3929.8629.86340,100
11 July 202230.6030.9629.6229.8029.80262,300
08 July 202230.4931.9430.4431.0231.02471,000
07 July 202230.0031.3629.7630.7930.79378,800
06 July 202231.3531.3529.1029.5029.50538,600
05 July 202230.8131.5830.0031.5431.54463,900
01 July 202228.7631.6428.3331.2831.28727,800
30 June 202229.3729.5828.4628.9228.92786,100
29 June 202230.2730.6929.4030.1130.11650,900
28 June 202230.5431.5730.0330.2630.26397,000
27 June 202231.1931.4029.7930.3730.37363,100
24 June 202230.4432.0730.2330.5730.571,253,900
23 June 202229.0330.4128.2330.1330.13518,100
22 June 202227.0029.3827.0028.4828.48430,700
21 June 202229.0329.2227.5127.5527.55369,700
17 June 202228.2129.9928.2128.4228.42719,900
16 June 202227.8328.2926.6628.2128.21726,500
15 June 202229.2830.4427.5828.8228.821,241,500
14 June 202231.1031.1028.8030.8230.821,140,000
13 June 202231.1632.4330.7930.9330.93755,900
10 June 202234.5135.3733.1333.3633.36682,200
09 June 202238.3138.4635.2435.6735.67696,500
08 June 202239.0939.8138.6438.8338.83432,000
07 June 202237.8739.7137.7939.6239.62379,500
06 June 202240.0040.2937.7438.4338.43442,900
03 June 202240.1540.8039.4739.9539.95445,500
02 June 202237.6040.3037.4240.3040.30539,500
01 June 202239.4639.4837.1037.6937.69485,100
31 May 202239.8140.0938.8539.2039.20445,000
27 May 202240.2440.8439.0340.2440.24675,100
26 May 202239.8640.2539.0239.7739.77386,000
25 May 202238.7640.2937.5739.8339.83524,000
24 May 202238.9139.1237.3539.0539.05484,700
23 May 202240.1940.9238.0139.6639.66539,100
20 May 202239.4940.3236.9639.7039.70899,800
19 May 202240.1541.0238.7038.7938.79917,100
18 May 202245.3346.2240.4640.8340.83591,300
17 May 202243.7946.4743.2846.4346.43539,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...