Canada markets closed

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.56-0.71 (-1.28%)
At close: 4:00PM EDT
54.56 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202154.7356.1054.3154.5654.56128,519
Jul. 29, 202155.4956.1655.0455.2755.27204,200
Jul. 28, 202155.4156.0753.9855.2655.26188,500
Jul. 27, 202155.5756.1954.9555.4155.41164,500
Jul. 26, 202156.2056.6354.8055.9755.97227,800
Jul. 23, 202156.5758.0555.7256.3556.35406,400
Jul. 22, 202159.7359.8155.8755.9355.93533,300
Jul. 21, 202159.3360.8058.8059.8959.89613,200
Jul. 20, 202156.6060.0156.4658.6658.66825,100
Jul. 19, 202156.5058.3355.6056.1256.12352,800
Jul. 16, 202159.4860.8757.2157.8657.86278,400
Jul. 15, 202158.8759.9358.3058.9358.93208,300
Jul. 14, 202162.4263.0059.0859.2859.28183,400
Jul. 13, 202163.0063.5761.4462.0462.04173,200
Jul. 12, 202162.1763.6361.0463.1063.10224,200
Jul. 09, 202162.5163.9061.7162.5662.56196,800
Jul. 08, 202160.8362.5959.2861.6161.61416,500
Jul. 07, 202162.4963.8861.2262.3062.30809,800
Jul. 06, 202166.0066.0062.5863.0763.07463,300
Jul. 02, 202164.9765.7563.8165.3365.33260,700
Jul. 01, 202166.5267.2364.7865.2065.20342,300
Jun. 30, 202165.4467.2064.6466.6266.62308,200
Jun. 29, 202167.0668.2565.5865.9065.90423,800
Jun. 28, 202167.3967.6065.1566.5566.55422,500
Jun. 25, 202167.7569.5866.4867.0567.051,155,800
Jun. 24, 202164.4966.9764.2066.7966.79390,200
Jun. 23, 202164.8565.4563.0863.9363.93348,300
Jun. 22, 202166.0966.4664.1965.4865.48565,100
Jun. 21, 202162.8467.2762.4266.4566.45558,600
Jun. 18, 202165.0766.0664.2464.7264.72709,000
Jun. 17, 202164.1166.5563.5666.0966.09549,200
Jun. 16, 202164.5766.0663.3864.3264.32489,200
Jun. 15, 202162.8565.3960.7564.7764.77314,000
Jun. 14, 202165.0065.1360.8562.6762.67502,200
Jun. 11, 202166.3067.5765.2265.5465.54315,200
Jun. 10, 202163.7266.2563.2465.6065.60393,300
Jun. 09, 202162.4763.8361.7663.2363.23272,100
Jun. 08, 202162.9764.2762.0162.3662.36365,300
Jun. 07, 202160.8263.6460.5563.0963.09431,600
Jun. 04, 202159.8461.0859.0660.5560.55267,400
Jun. 03, 202158.2059.9256.5259.3359.33407,300
Jun. 02, 202160.1560.9958.2758.4358.43313,100
Jun. 01, 202159.5359.8858.0059.8259.82324,600
May 28, 202158.8459.7457.1158.5358.53229,200
May 27, 202157.1858.7256.3558.3358.33332,600
May 26, 202153.8556.6453.8556.1856.18306,100
May 25, 202153.0854.9952.6853.8753.87265,500
May 24, 202152.5053.3751.0952.5952.59251,600
May 21, 202153.7854.8051.8952.0352.03274,800
May 20, 202151.6753.5851.5853.4853.48193,600
May 19, 202151.2652.1250.5651.8151.81435,500
May 18, 202153.1853.1851.6552.0852.08264,000
May 17, 202152.0652.9250.8752.8952.89221,400
May 14, 202151.7852.8851.1052.1352.13222,000
May 13, 202149.0551.9349.0450.9250.92344,600
May 12, 202151.3851.3848.8949.0349.03343,600
May 11, 202148.6552.6548.2651.7251.72265,100
May 10, 202151.5151.6149.9250.4450.44439,500
May 07, 202151.8352.2550.8351.6151.61204,400
May 06, 202150.8952.7148.6251.9651.96499,100
May 05, 202150.2850.7748.4950.2950.29250,800
May 04, 202149.6949.9147.4949.3949.39282,200
May 03, 202148.8650.6048.5450.1350.13285,000
Apr. 30, 202149.8150.0547.8648.2048.20331,600
Apr. 29, 202151.0852.4249.9650.3450.34274,300
Apr. 28, 202149.5051.5049.1850.5950.59220,600
Apr. 27, 202149.5349.7548.4449.4549.45244,700
Apr. 26, 202148.7549.8048.0049.4649.46410,200
Apr. 23, 202146.3548.2645.3348.0948.09327,400
Apr. 22, 202146.1847.7245.7145.9245.92385,200
Apr. 21, 202143.0346.4441.9646.2546.25505,700
Apr. 20, 202143.1343.9740.7642.6042.60293,700
Apr. 19, 202144.2144.2142.5243.6543.65302,900
Apr. 16, 202144.2045.2543.7844.1944.19207,900
Apr. 15, 202145.8345.8343.9144.0644.06230,400
Apr. 14, 202143.4546.4043.4545.8045.80416,600
Apr. 13, 202144.7344.7342.7143.2443.24237,600
Apr. 12, 202145.2545.5344.1544.4444.44215,900
Apr. 09, 202146.4447.0144.7845.4545.45268,500
Apr. 08, 202143.4046.2042.7046.0446.04490,500
Apr. 07, 202143.5844.2142.3543.4043.40285,800
Apr. 06, 202144.2745.9543.4743.6243.62461,100
Apr. 05, 202143.9044.6243.4543.9743.97273,900
Apr. 01, 202143.7244.8942.8543.6043.60356,900
Mar. 31, 202143.9444.9243.9444.2644.26591,200
Mar. 30, 202142.6144.1242.4643.6343.631,159,300
Mar. 29, 202143.4944.9842.0942.6042.60337,100
Mar. 26, 202144.3844.4542.6243.4643.46226,000
Mar. 25, 202141.5543.9141.0043.7543.75468,400
Mar. 24, 202140.6943.4040.5042.2942.29480,600
Mar. 23, 202140.6841.5039.9340.0340.03520,500
Mar. 22, 202141.0842.0140.8941.1041.10415,300
Mar. 19, 202140.9842.1539.7540.9940.99685,300
Mar. 18, 202141.5843.0041.2341.4441.44470,000
Mar. 17, 202140.3542.2139.5041.6441.64230,400
Mar. 16, 202143.6344.2240.9841.4041.40333,800
Mar. 15, 202141.1644.8341.1643.5143.51455,100
Mar. 12, 202141.2742.5340.9642.0642.06264,900
Mar. 11, 202142.0543.0740.9641.9841.98534,900
Mar. 10, 202140.6544.5640.6542.0442.04712,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...