STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

25.48

+0.10

(+0.37%)

As of 11:00AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	25.25	25.76	25.23	25.48	25.48	204,840
Apr 23, 2024	24.04	25.44	24.04	25.38	25.38	1,110,500
Apr 22, 2024	24.15	24.32	23.49	24.04	24.04	605,100
Apr 19, 2024	23.35	24.29	23.35	23.83	23.83	1,591,900
Apr 18, 2024	24.47	24.47	23.19	23.42	23.42	1,818,700
Apr 17, 2024	24.98	25.07	24.44	24.47	24.47	499,400
Apr 16, 2024	25.13	25.49	24.43	24.71	24.71	783,800
Apr 15, 2024	26.65	26.65	25.52	25.67	25.67	495,700
Apr 12, 2024	25.75	26.83	25.37	26.33	26.33	708,500
Apr 11, 2024	26.52	26.58	25.91	25.94	25.94	774,700
Apr 10, 2024	26.53	26.98	25.67	26.26	26.26	750,800
Apr 09, 2024	27.47	27.93	27.11	27.59	27.59	425,300
Apr 08, 2024	27.54	27.76	27.28	27.35	27.35	503,100
Apr 05, 2024	26.95	27.62	26.86	27.44	27.44	511,700
Apr 04, 2024	27.77	27.91	26.74	27.05	27.05	741,100
Apr 03, 2024	27.85	28.13	27.26	27.49	27.49	686,200
Apr 02, 2024	28.17	28.45	27.54	28.02	28.02	909,700
Apr 01, 2024	29.80	29.80	28.67	28.88	28.88	650,700
Mar 28, 2024	29.64	30.25	29.61	29.83	29.83	743,900
Mar 27, 2024	29.64	30.16	29.11	29.94	29.94	785,400
Mar 26, 2024	29.01	29.27	28.33	29.19	29.19	635,600
Mar 25, 2024	27.82	28.69	27.82	28.58	28.58	666,100
Mar 22, 2024	28.33	28.35	27.50	27.81	27.81	1,118,300
Mar 21, 2024	28.56	29.19	28.26	28.27	28.27	866,000
Mar 20, 2024	27.70	28.50	27.24	28.16	28.16	848,300
Mar 19, 2024	27.49	27.89	27.27	27.70	27.70	1,239,900
Mar 18, 2024	28.33	28.61	27.50	27.52	27.52	1,325,300
Mar 15, 2024	28.41	29.03	28.36	28.47	28.47	996,800
Mar 14, 2024	28.50	28.81	28.31	28.75	28.75	777,000
Mar 13, 2024	29.53	29.87	28.56	28.68	28.68	712,200
Mar 12, 2024	29.49	30.02	29.15	29.72	29.72	605,800
Mar 11, 2024	29.33	29.92	29.20	29.59	29.59	936,500
Mar 08, 2024	30.46	30.81	29.45	29.50	29.50	668,300
Mar 07, 2024	30.86	31.69	29.94	30.01	30.01	629,700
Mar 06, 2024	30.50	31.28	30.50	30.81	30.81	488,300
Mar 05, 2024	30.31	30.89	30.31	30.50	30.50	690,400
Mar 04, 2024	31.29	31.66	29.82	30.50	30.50	779,700
Mar 01, 2024	31.00	31.78	30.31	31.19	31.19	739,500
Feb 29, 2024	31.71	32.11	31.01	31.03	31.03	1,039,100
Feb 28, 2024	31.31	32.40	30.65	31.18	31.18	1,426,900
Feb 27, 2024	30.68	31.95	30.17	31.84	31.84	1,934,900
Feb 26, 2024	34.05	34.10	29.94	30.20	30.20	4,148,300
Feb 23, 2024	32.79	33.40	32.56	33.04	33.04	1,287,000
Feb 22, 2024	32.73	33.35	32.51	32.86	32.86	839,400
Feb 21, 2024	33.27	33.70	32.66	32.89	32.89	976,600
Feb 20, 2024	33.57	34.21	33.35	33.73	33.73	864,600
Feb 16, 2024	34.19	34.67	33.20	34.23	34.23	694,400
Feb 15, 2024	34.00	35.29	33.99	34.70	34.70	611,400
Feb 14, 2024	33.55	34.49	33.08	34.25	34.25	705,700
Feb 13, 2024	32.71	33.93	32.31	32.87	32.87	817,300
Feb 12, 2024	33.92	35.29	33.92	35.07	35.07	1,028,000
Feb 09, 2024	33.12	33.85	32.79	33.70	33.70	680,700
Feb 08, 2024	32.23	33.12	32.23	32.84	32.84	817,400
Feb 07, 2024	32.55	32.77	32.01	32.35	32.35	1,300,900
Feb 06, 2024	31.93	33.15	31.77	32.56	32.56	1,004,200
Feb 05, 2024	31.67	32.44	31.33	32.03	32.03	956,400
Feb 02, 2024	32.01	32.47	31.05	32.43	32.43	870,800
Feb 01, 2024	30.93	32.76	30.79	32.53	32.53	1,110,400
Jan 31, 2024	31.33	31.70	30.65	30.69	30.69	904,900
Jan 30, 2024	32.01	32.22	31.05	31.28	31.28	1,023,700
Jan 29, 2024	31.54	32.43	31.28	32.26	32.26	746,900
Jan 26, 2024	31.75	32.17	31.59	31.67	31.67	692,500
Jan 25, 2024	31.26	32.08	30.69	31.54	31.54	821,700
Jan 24, 2024	32.33	32.34	30.35	30.75	30.75	737,400
Jan 23, 2024	32.95	33.28	31.17	31.23	31.23	551,100
Jan 22, 2024	32.60	33.85	32.17	32.23	32.23	629,200
Jan 19, 2024	32.46	32.65	31.66	32.09	32.09	739,600
Jan 18, 2024	31.47	32.27	31.28	32.22	32.22	990,600
Jan 17, 2024	31.00	31.82	30.64	30.92	30.92	391,500
Jan 16, 2024	31.83	32.31	31.64	31.72	31.72	720,400
Jan 12, 2024	33.21	33.64	32.33	32.46	32.46	760,900
Jan 11, 2024	32.53	32.72	31.97	32.62	32.62	681,600
Jan 10, 2024	33.16	33.17	32.33	32.88	32.88	580,600
Jan 09, 2024	33.94	34.22	33.27	33.28	33.28	1,127,600
Jan 08, 2024	31.16	34.46	31.08	33.98	33.98	1,923,900
Jan 05, 2024	30.25	31.27	30.08	31.06	31.06	725,300
Jan 04, 2024	30.40	30.95	30.27	30.46	30.46	1,025,300
Jan 03, 2024	31.14	31.30	30.14	30.37	30.37	818,100
Jan 02, 2024	31.60	32.50	31.17	31.63	31.63	692,500
Dec 29, 2023	32.12	32.12	31.36	31.99	31.99	866,100
Dec 28, 2023	32.18	32.57	31.95	32.17	32.17	599,700
Dec 27, 2023	32.52	32.52	31.90	32.33	32.33	523,500
Dec 26, 2023	32.45	32.60	32.17	32.31	32.31	463,200
Dec 22, 2023	32.80	33.21	31.97	32.23	32.23	876,400
Dec 21, 2023	32.73	33.25	32.02	33.09	33.09	1,097,100
Dec 20, 2023	32.47	33.69	31.99	32.04	32.04	2,099,500
Dec 19, 2023	33.00	33.49	32.42	32.54	32.54	1,893,400
Dec 18, 2023	32.62	33.15	32.32	32.80	32.80	1,279,200
Dec 15, 2023	33.00	33.70	32.17	32.45	32.45	3,096,600
Dec 14, 2023	35.54	36.92	34.85	35.38	35.38	725,100
Dec 13, 2023	32.26	34.41	31.92	34.30	34.30	865,200
Dec 12, 2023	32.18	32.78	31.50	32.55	32.55	753,300
Dec 11, 2023	31.94	32.66	31.75	32.23	32.23	853,700
Dec 08, 2023	32.33	32.53	31.95	31.98	31.98	787,700
Dec 07, 2023	33.26	33.26	31.85	32.48	32.48	1,226,700
Dec 06, 2023	34.58	34.84	32.84	32.88	32.88	635,400
Dec 05, 2023	35.00	35.15	33.66	33.82	33.82	1,015,100
Dec 04, 2023	34.03	35.63	33.88	35.51	35.51	779,900
Dec 01, 2023	32.55	34.12	32.08	34.05	34.05	656,700
Nov 30, 2023	32.49	33.09	32.08	32.75	32.75	964,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,905.84-105.88(-0.48%)

S&P 5005,067.34-3.21(-0.06%)

DOW38,406.65-97.04(-0.25%)

CAD/USD0.7293-0.0027(-0.37%)

CRUDE OIL83.13-0.23(-0.28%)

Bitcoin CAD89,338.48-2,457.66(-2.68%)

STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Surgery Partners, Inc. (SGRY)

S&P/TSX
21,905.84
-105.88(-0.48%)

S&P 500
5,067.34
-3.21(-0.06%)

DOW
38,406.65
-97.04(-0.25%)

CAD/USD
0.7293
-0.0027(-0.37%)

CRUDE OIL
83.13
-0.23(-0.28%)

Bitcoin CAD
89,338.48
-2,457.66(-2.68%)