Australia markets closed

Surgalign Holdings, Inc. (SRGA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
2.1300-0.0800 (-3.62%)
At close: 03:59PM EST
2.0400 -0.09 (-4.23%)
After hours: 04:39PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20232.14002.27002.05002.13002.130044,700
03 Feb 20232.10002.25002.10002.21002.210040,000
02 Feb 20232.20002.28002.08002.16002.160055,100
01 Feb 20232.08002.20002.04002.10002.100034,700
31 Jan 20232.15002.25002.03002.11002.110029,200
30 Jan 20232.18002.18001.98002.09002.090017,500
27 Jan 20232.00002.19001.87002.12002.120079,400
26 Jan 20232.10002.12002.00002.04002.040065,500
25 Jan 20232.05002.15002.03002.11002.110040,200
24 Jan 20232.31002.38002.03002.08002.080064,400
23 Jan 20232.42002.55002.32002.37002.370047,000
20 Jan 20232.53002.68002.46002.47002.470031,000
19 Jan 20232.56002.68002.51002.53002.530010,400
18 Jan 20232.58002.89002.58002.59002.590038,800
17 Jan 20232.91002.91002.52002.63002.630084,000
13 Jan 20232.62002.84002.62002.79002.790037,700
12 Jan 20232.49002.63002.44002.60002.600034,300
11 Jan 20232.44002.57002.31002.52002.520023,500
10 Jan 20232.31002.45002.22002.34002.340028,300
09 Jan 20232.23002.45002.21002.31002.310064,500
06 Jan 20232.21002.35002.20002.27002.270048,900
05 Jan 20232.11002.23002.05002.21002.210059,100
04 Jan 20231.94002.24001.84002.03002.030081,100
03 Jan 20232.11002.20001.80001.95001.9500256,600
30 Dec 20221.50002.17001.50001.99001.9900643,900
29 Dec 20221.50001.68001.49001.57001.570088,800
28 Dec 20221.48001.49001.43001.48001.480024,600
27 Dec 20221.55001.57001.46001.48001.480019,900
23 Dec 20221.49001.60001.47001.57001.570036,600
22 Dec 20221.43001.50001.40001.47001.470031,900
21 Dec 20221.53001.60001.43001.43001.430076,200
20 Dec 20221.35001.50001.34001.36001.3600105,100
19 Dec 20221.52001.63001.36001.38001.380043,900
16 Dec 20221.61001.86001.50001.51001.510056,300
15 Dec 20221.70001.89001.63001.63001.630073,300
14 Dec 20221.87002.01001.74001.74001.740043,400
13 Dec 20221.88002.20001.88001.98001.980095,300
12 Dec 20222.00002.05001.88001.88001.880069,200
09 Dec 20222.05002.15001.98002.01002.010034,300
08 Dec 20222.16002.16002.04002.05002.050013,800
07 Dec 20222.02002.17002.00002.00002.000026,200
06 Dec 20222.08002.28001.91002.00002.0000161,000
05 Dec 20222.25002.26002.10002.11002.110036,800
02 Dec 20222.23002.45002.18002.20002.200051,200
01 Dec 20222.19002.35002.19002.23002.230055,300
30 Nov 20222.20002.29002.18002.23002.230014,500
29 Nov 20222.35002.35002.20002.25002.250033,700
28 Nov 20222.49002.49002.30002.33002.330050,900
25 Nov 20222.38002.49002.35002.49002.49009,100
23 Nov 20222.38002.50002.29002.38002.380047,800
22 Nov 20222.31002.45002.22002.24002.240039,800
21 Nov 20222.20002.32002.12002.26002.260037,700
18 Nov 20222.32002.44002.24002.28002.280064,200
17 Nov 20222.51002.51002.33002.35002.350032,500
16 Nov 20222.50002.50002.30002.42002.420035,000
15 Nov 20222.16002.75002.16002.50002.5000184,000
14 Nov 20221.96002.26001.93002.19002.1900108,800
11 Nov 20221.85002.24001.80002.14002.1400101,600
10 Nov 20221.64001.90001.64001.89001.890096,000
09 Nov 20221.69001.70001.53001.57001.570048,900
08 Nov 20221.75001.78001.62001.65001.650054,900
07 Nov 20221.86001.86001.79001.79001.790033,100
04 Nov 20221.95001.95001.75001.81001.8100160,900
03 Nov 20222.88002.90001.78002.00002.0000487,500
02 Nov 20223.00003.15003.00003.08003.080049,300
01 Nov 20223.14003.14003.05003.08003.080023,200
31 Oct 20223.01003.15003.01003.11003.110026,100
28 Oct 20223.10003.15002.97003.10003.100095,000
27 Oct 20223.14003.18003.01003.13003.130043,900
26 Oct 20223.22003.22003.06003.12003.120014,700
25 Oct 20223.10003.28003.10003.12003.120053,300
24 Oct 20223.09003.20003.05003.15003.150021,600
21 Oct 20223.03003.20003.03003.15003.150073,500
20 Oct 20223.05003.24003.05003.16003.160015,800
19 Oct 20223.30003.34003.10003.11003.110052,300
18 Oct 20223.53003.54003.30003.33003.330040,800
17 Oct 20223.55003.55003.38003.43003.430025,100
14 Oct 20223.56003.89003.50003.54003.540018,300
13 Oct 20223.45003.84003.42003.52003.520028,200
12 Oct 20223.61003.66003.46003.46003.460011,300
11 Oct 20223.61003.74003.57003.58003.580011,600
10 Oct 20223.85003.85003.51003.58003.580020,900
07 Oct 20223.98004.00003.76003.81003.810011,900
06 Oct 20223.76003.90003.57003.90003.900020,300
05 Oct 20223.74003.75003.59003.61003.61009,000
04 Oct 20223.73003.80003.42003.70003.700015,300
03 Oct 20223.48003.69003.40003.68003.680011,500
30 Sept 20223.51003.76003.45003.48003.48006,200
29 Sept 20223.57003.70003.46003.49003.490010,400
28 Sept 20223.43003.75003.43003.62003.62008,300
27 Sept 20223.49003.59003.35003.50003.500019,700
26 Sept 20223.50003.55003.41003.45003.45005,900
23 Sept 20223.48003.55003.38003.41003.410021,600
22 Sept 20223.47003.75003.33003.62003.620032,300
21 Sept 20223.44003.57003.33003.47003.470021,500
20 Sept 20223.62003.72003.47003.49003.490025,100
19 Sept 20223.80003.93003.61003.68003.680018,700
16 Sept 20223.84004.07003.80003.91003.910017,700
15 Sept 20223.92004.17003.90003.95003.950022,100
14 Sept 20224.12004.14003.93003.93003.930025,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...