Australia markets open in 7 hours 37 minutes

Surgalign Holdings, Inc. (SRGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2000-0.0600 (-2.65%)
At close: 03:59PM EST
2.1700 -0.03 (-1.36%)
After hours: 05:57PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 20224.20004.20004.05004.12004.120011,500
12 Sept 20224.09004.25004.06004.18004.180019,900
09 Sept 20224.05004.17003.82004.03004.030022,000
08 Sept 20223.93004.08003.93004.07004.07008,100
07 Sept 20224.06004.06003.89004.04004.040014,100
06 Sept 20223.93004.07003.78004.04004.040037,300
02 Sept 20224.11004.11003.90003.96003.960032,500
01 Sept 20224.07004.21003.93004.15004.150054,900
31 Aug 20224.03004.16003.94004.13004.130036,100
30 Aug 20224.05004.15003.90004.01004.010087,000
29 Aug 20224.00004.25003.91004.08004.080042,000
26 Aug 20224.20004.36003.89004.02004.020098,200
25 Aug 20224.21004.25004.16004.16004.160031,300
24 Aug 20224.32004.63004.15004.19004.1900215,900
23 Aug 20224.23004.25004.08004.18004.180039,700
22 Aug 20224.12004.71004.06004.30004.30001,002,800
19 Aug 20224.35004.56004.08004.19004.190051,000
18 Aug 20224.43004.43004.12004.35004.350060,800
17 Aug 20224.41004.55004.27004.40004.400080,600
16 Aug 20224.79004.86004.46004.47004.470071,700
15 Aug 20224.77005.02004.64004.90004.900075,800
12 Aug 20224.69004.88004.66004.71004.710042,100
11 Aug 20224.59005.04004.59004.68004.6800135,800
10 Aug 20225.26005.32004.51004.89004.8900167,800
09 Aug 20225.51006.03005.10006.00006.0000213,300
08 Aug 20224.20006.77004.18005.69005.6900998,900
05 Aug 20223.81004.08003.81004.00004.000034,300
04 Aug 20223.99004.09003.71003.83003.830054,900
03 Aug 20223.30004.09003.30003.71003.710098,100
02 Aug 20223.35003.44003.27003.31003.310031,500
01 Aug 20223.29003.29003.22003.25003.250022,500
29 July 20223.22003.35003.22003.31003.310027,600
28 July 20223.26003.29003.20003.22003.220016,200
27 July 20223.10003.29003.09003.29003.290022,200
26 July 20223.09003.16003.03003.08003.080032,900
25 July 20223.19003.26003.09003.09003.090018,100
22 July 20223.40003.40003.19003.22003.220039,100
21 July 20223.41003.45003.32003.38003.380017,000
20 July 20223.25003.45003.20003.39003.390088,200
19 July 20223.09003.22003.00003.15003.150058,900
18 July 20223.15003.15003.00003.01003.010045,500
15 July 20223.18003.18003.08003.09003.090037,900
14 July 20223.17003.28003.13003.16003.160016,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...