Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	2.1400	2.2700	2.0500	2.1300	2.1300	44,700
03 Feb 2023	2.1000	2.2500	2.1000	2.2100	2.2100	40,000
02 Feb 2023	2.2000	2.2800	2.0800	2.1600	2.1600	55,100
01 Feb 2023	2.0800	2.2000	2.0400	2.1000	2.1000	34,700
31 Jan 2023	2.1500	2.2500	2.0300	2.1100	2.1100	29,200
30 Jan 2023	2.1800	2.1800	1.9800	2.0900	2.0900	17,500
27 Jan 2023	2.0000	2.1900	1.8700	2.1200	2.1200	79,400
26 Jan 2023	2.1000	2.1200	2.0000	2.0400	2.0400	65,500
25 Jan 2023	2.0500	2.1500	2.0300	2.1100	2.1100	40,200
24 Jan 2023	2.3100	2.3800	2.0300	2.0800	2.0800	64,400
23 Jan 2023	2.4200	2.5500	2.3200	2.3700	2.3700	47,000
20 Jan 2023	2.5300	2.6800	2.4600	2.4700	2.4700	31,000
19 Jan 2023	2.5600	2.6800	2.5100	2.5300	2.5300	10,400
18 Jan 2023	2.5800	2.8900	2.5800	2.5900	2.5900	38,800
17 Jan 2023	2.9100	2.9100	2.5200	2.6300	2.6300	84,000
13 Jan 2023	2.6200	2.8400	2.6200	2.7900	2.7900	37,700
12 Jan 2023	2.4900	2.6300	2.4400	2.6000	2.6000	34,300
11 Jan 2023	2.4400	2.5700	2.3100	2.5200	2.5200	23,500
10 Jan 2023	2.3100	2.4500	2.2200	2.3400	2.3400	28,300
09 Jan 2023	2.2300	2.4500	2.2100	2.3100	2.3100	64,500
06 Jan 2023	2.2100	2.3500	2.2000	2.2700	2.2700	48,900
05 Jan 2023	2.1100	2.2300	2.0500	2.2100	2.2100	59,100
04 Jan 2023	1.9400	2.2400	1.8400	2.0300	2.0300	81,100
03 Jan 2023	2.1100	2.2000	1.8000	1.9500	1.9500	256,600
30 Dec 2022	1.5000	2.1700	1.5000	1.9900	1.9900	643,900
29 Dec 2022	1.5000	1.6800	1.4900	1.5700	1.5700	88,800
28 Dec 2022	1.4800	1.4900	1.4300	1.4800	1.4800	24,600
27 Dec 2022	1.5500	1.5700	1.4600	1.4800	1.4800	19,900
23 Dec 2022	1.4900	1.6000	1.4700	1.5700	1.5700	36,600
22 Dec 2022	1.4300	1.5000	1.4000	1.4700	1.4700	31,900
21 Dec 2022	1.5300	1.6000	1.4300	1.4300	1.4300	76,200
20 Dec 2022	1.3500	1.5000	1.3400	1.3600	1.3600	105,100
19 Dec 2022	1.5200	1.6300	1.3600	1.3800	1.3800	43,900
16 Dec 2022	1.6100	1.8600	1.5000	1.5100	1.5100	56,300
15 Dec 2022	1.7000	1.8900	1.6300	1.6300	1.6300	73,300
14 Dec 2022	1.8700	2.0100	1.7400	1.7400	1.7400	43,400
13 Dec 2022	1.8800	2.2000	1.8800	1.9800	1.9800	95,300
12 Dec 2022	2.0000	2.0500	1.8800	1.8800	1.8800	69,200
09 Dec 2022	2.0500	2.1500	1.9800	2.0100	2.0100	34,300
08 Dec 2022	2.1600	2.1600	2.0400	2.0500	2.0500	13,800
07 Dec 2022	2.0200	2.1700	2.0000	2.0000	2.0000	26,200
06 Dec 2022	2.0800	2.2800	1.9100	2.0000	2.0000	161,000
05 Dec 2022	2.2500	2.2600	2.1000	2.1100	2.1100	36,800
02 Dec 2022	2.2300	2.4500	2.1800	2.2000	2.2000	51,200
01 Dec 2022	2.1900	2.3500	2.1900	2.2300	2.2300	55,300
30 Nov 2022	2.2000	2.2900	2.1800	2.2300	2.2300	14,500
29 Nov 2022	2.3500	2.3500	2.2000	2.2500	2.2500	33,700
28 Nov 2022	2.4900	2.4900	2.3000	2.3300	2.3300	50,900
25 Nov 2022	2.3800	2.4900	2.3500	2.4900	2.4900	9,100
23 Nov 2022	2.3800	2.5000	2.2900	2.3800	2.3800	47,800
22 Nov 2022	2.3100	2.4500	2.2200	2.2400	2.2400	39,800
21 Nov 2022	2.2000	2.3200	2.1200	2.2600	2.2600	37,700
18 Nov 2022	2.3200	2.4400	2.2400	2.2800	2.2800	64,200
17 Nov 2022	2.5100	2.5100	2.3300	2.3500	2.3500	32,500
16 Nov 2022	2.5000	2.5000	2.3000	2.4200	2.4200	35,000
15 Nov 2022	2.1600	2.7500	2.1600	2.5000	2.5000	184,000
14 Nov 2022	1.9600	2.2600	1.9300	2.1900	2.1900	108,800
11 Nov 2022	1.8500	2.2400	1.8000	2.1400	2.1400	101,600
10 Nov 2022	1.6400	1.9000	1.6400	1.8900	1.8900	96,000
09 Nov 2022	1.6900	1.7000	1.5300	1.5700	1.5700	48,900
08 Nov 2022	1.7500	1.7800	1.6200	1.6500	1.6500	54,900
07 Nov 2022	1.8600	1.8600	1.7900	1.7900	1.7900	33,100
04 Nov 2022	1.9500	1.9500	1.7500	1.8100	1.8100	160,900
03 Nov 2022	2.8800	2.9000	1.7800	2.0000	2.0000	487,500
02 Nov 2022	3.0000	3.1500	3.0000	3.0800	3.0800	49,300
01 Nov 2022	3.1400	3.1400	3.0500	3.0800	3.0800	23,200
31 Oct 2022	3.0100	3.1500	3.0100	3.1100	3.1100	26,100
28 Oct 2022	3.1000	3.1500	2.9700	3.1000	3.1000	95,000
27 Oct 2022	3.1400	3.1800	3.0100	3.1300	3.1300	43,900
26 Oct 2022	3.2200	3.2200	3.0600	3.1200	3.1200	14,700
25 Oct 2022	3.1000	3.2800	3.1000	3.1200	3.1200	53,300
24 Oct 2022	3.0900	3.2000	3.0500	3.1500	3.1500	21,600
21 Oct 2022	3.0300	3.2000	3.0300	3.1500	3.1500	73,500
20 Oct 2022	3.0500	3.2400	3.0500	3.1600	3.1600	15,800
19 Oct 2022	3.3000	3.3400	3.1000	3.1100	3.1100	52,300
18 Oct 2022	3.5300	3.5400	3.3000	3.3300	3.3300	40,800
17 Oct 2022	3.5500	3.5500	3.3800	3.4300	3.4300	25,100
14 Oct 2022	3.5600	3.8900	3.5000	3.5400	3.5400	18,300
13 Oct 2022	3.4500	3.8400	3.4200	3.5200	3.5200	28,200
12 Oct 2022	3.6100	3.6600	3.4600	3.4600	3.4600	11,300
11 Oct 2022	3.6100	3.7400	3.5700	3.5800	3.5800	11,600
10 Oct 2022	3.8500	3.8500	3.5100	3.5800	3.5800	20,900
07 Oct 2022	3.9800	4.0000	3.7600	3.8100	3.8100	11,900
06 Oct 2022	3.7600	3.9000	3.5700	3.9000	3.9000	20,300
05 Oct 2022	3.7400	3.7500	3.5900	3.6100	3.6100	9,000
04 Oct 2022	3.7300	3.8000	3.4200	3.7000	3.7000	15,300
03 Oct 2022	3.4800	3.6900	3.4000	3.6800	3.6800	11,500
30 Sept 2022	3.5100	3.7600	3.4500	3.4800	3.4800	6,200
29 Sept 2022	3.5700	3.7000	3.4600	3.4900	3.4900	10,400
28 Sept 2022	3.4300	3.7500	3.4300	3.6200	3.6200	8,300
27 Sept 2022	3.4900	3.5900	3.3500	3.5000	3.5000	19,700
26 Sept 2022	3.5000	3.5500	3.4100	3.4500	3.4500	5,900
23 Sept 2022	3.4800	3.5500	3.3800	3.4100	3.4100	21,600
22 Sept 2022	3.4700	3.7500	3.3300	3.6200	3.6200	32,300
21 Sept 2022	3.4400	3.5700	3.3300	3.4700	3.4700	21,500
20 Sept 2022	3.6200	3.7200	3.4700	3.4900	3.4900	25,100
19 Sept 2022	3.8000	3.9300	3.6100	3.6800	3.6800	18,700
16 Sept 2022	3.8400	4.0700	3.8000	3.9100	3.9100	17,700
15 Sept 2022	3.9200	4.1700	3.9000	3.9500	3.9500	22,100
14 Sept 2022	4.1200	4.1400	3.9300	3.9300	3.9300	25,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6934+0.0044(+0.63%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.29+1.18(+1.59%)

GOLD1,888.60+9.10(+0.48%)

BTC-AUD33,098.54+6.46(+0.02%)

Get our best money-saving hacks and pro tips now

Surgalign Holdings, Inc. (SRGA)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6934
+0.0044(+0.63%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.29
+1.18(+1.59%)

GOLD
1,888.60
+9.10(+0.48%)

BTC-AUD
33,098.54
+6.46(+0.02%)