Australia markets open in 1 hour 6 minutes

Surgalign Holdings, Inc. (SRGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6600-0.0100 (-0.60%)
At close: 03:59PM EDT
1.7400 +0.08 (+4.82%)
After hours: 05:04PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20231.68001.72001.62001.66001.660036,294
29 Mar 20231.68001.70001.60001.67001.670039,600
28 Mar 20231.76001.76001.60001.64001.640095,300
27 Mar 20231.74001.78001.66001.67001.670012,200
24 Mar 20231.80001.83001.65001.68001.680018,000
23 Mar 20231.73001.74001.70001.71001.710016,600
22 Mar 20231.68001.76001.62001.68001.680028,200
21 Mar 20231.63001.68001.60001.65001.650029,600
20 Mar 20231.67001.68001.56001.57001.570043,200
17 Mar 20231.71001.76001.60001.70001.700055,300
16 Mar 20231.76001.76001.70001.76001.760036,200
15 Mar 20231.86001.86001.72001.75001.750034,600
14 Mar 20231.70001.86001.66001.82001.820069,900
13 Mar 20231.76001.87001.66001.74001.740083,600
10 Mar 20231.99001.99001.70001.73001.730095,600
09 Mar 20232.18002.20001.96002.01002.010047,900
08 Mar 20232.32002.32002.14002.21002.210022,600
07 Mar 20232.43002.43002.19002.36002.360054,700
06 Mar 20232.23002.44002.14002.39002.3900158,700
03 Mar 20231.90002.13001.85002.13002.130050,600
02 Mar 20231.85001.89001.66001.89001.8900128,100
01 Mar 20231.85001.89001.57001.78001.7800555,900
28 Feb 20231.66001.87001.66001.71001.710023,100
27 Feb 20231.77001.79001.67001.70001.700029,000
24 Feb 20231.81001.90001.70001.77001.770030,200
23 Feb 20231.79001.84001.77001.83001.830022,700
22 Feb 20231.98002.02001.75001.84001.840057,400
21 Feb 20232.08002.08001.86001.86001.860038,000
17 Feb 20232.17002.18001.89001.96001.960048,500
16 Feb 20232.09002.16002.05002.06002.060019,800
15 Feb 20232.10002.12002.01002.06002.060026,200
14 Feb 20232.09002.16002.03002.10002.100017,800
13 Feb 20232.11002.19002.03002.10002.1000102,200
10 Feb 20232.13002.14002.08002.12002.120020,400
09 Feb 20232.12002.15002.08002.13002.130019,500
08 Feb 20232.10002.17002.05002.12002.120017,100
07 Feb 20232.05002.25002.04002.14002.140088,000
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 20221.50002.17001.50001.99001.9900653,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...