Canada markets closed

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.94+0.96 (+2.34%)
At close: 4:00PM EDT
41.94 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 202141.2342.0840.8141.9441.94229,707
Oct. 15, 202140.2441.5038.7940.9840.98264,200
Oct. 14, 202139.9540.8839.0139.2339.23272,300
Oct. 13, 202139.1039.8538.2039.4439.44399,900
Oct. 12, 202138.3039.0637.6338.8838.88334,300
Oct. 11, 202139.3739.5237.8337.9037.90295,600
Oct. 08, 202141.5241.6039.1139.3039.30296,600
Oct. 07, 202141.7842.5641.3541.5641.56380,400
Oct. 06, 202142.3842.7241.0441.5041.50294,600
Oct. 05, 202143.1744.2942.4842.9042.90402,800
Oct. 04, 202144.8245.9542.7243.0343.03366,100
Oct. 01, 202142.7145.4242.0745.1045.10505,300
Sep. 30, 202142.5643.6541.7042.3442.34820,700
Sep. 29, 202142.0142.9241.3042.3442.34401,300
Sep. 28, 202142.7743.1641.6041.9041.90432,000
Sep. 27, 202142.0042.9241.0442.3842.38432,100
Sep. 24, 202145.8746.0841.8842.0042.00549,900
Sep. 23, 202146.2446.9445.6146.1946.19415,500
Sep. 22, 202145.8346.5945.4545.8345.83129,000
Sep. 21, 202144.8946.2444.2445.5645.56379,600
Sep. 20, 202145.3945.5343.6744.4044.40294,200
Sep. 17, 202146.9248.3045.8146.5046.50419,900
Sep. 16, 202147.0847.3745.8146.5546.55200,100
Sep. 15, 202145.5847.1644.6946.7846.78418,400
Sep. 14, 202148.1448.1445.6045.9845.98274,200
Sep. 13, 202148.4948.7346.1547.6547.65469,900
Sep. 10, 202149.9950.7647.6648.1248.12396,400
Sep. 09, 202149.2750.9149.2349.7749.77279,500
Sep. 08, 202150.3950.5348.8949.3249.32424,800
Sep. 07, 202151.2451.4249.8450.2950.29333,900
Sep. 03, 202151.9152.6151.2751.5751.57290,300
Sep. 02, 202150.5552.4050.5552.1952.19284,000
Sep. 01, 202149.6150.5448.5250.3050.30422,500
Aug. 31, 202149.0249.5947.8549.2049.20347,100
Aug. 30, 202148.1750.3647.3249.1349.13419,300
Aug. 27, 202146.6948.2246.5647.8247.82225,100
Aug. 26, 202146.4047.4146.0046.4146.41266,400
Aug. 25, 202145.7847.4545.4146.5346.53299,500
Aug. 24, 202145.0146.3644.6045.9345.93351,900
Aug. 23, 202144.2344.8343.4744.7444.74297,800
Aug. 20, 202142.4243.9341.7043.7943.79337,400
Aug. 19, 202143.8544.0042.3043.0643.06327,400
Aug. 18, 202144.3946.3044.3644.5044.50520,500
Aug. 17, 202146.6446.9743.6144.2044.20299,000
Aug. 16, 202146.4247.6045.9147.4047.40352,600
Aug. 13, 202146.3247.3646.0046.7946.79405,100
Aug. 12, 202146.2146.7745.4845.9345.93180,900
Aug. 11, 202145.8346.2844.3845.8245.82365,900
Aug. 10, 202147.6347.6345.4245.6945.69434,000
Aug. 09, 202149.8649.8647.7547.8547.85291,600
Aug. 06, 202149.4451.0349.4450.3350.33323,700
Aug. 05, 202147.9250.0947.8549.0449.04372,200
Aug. 04, 202153.7454.6546.5147.9847.981,190,500
Aug. 03, 202154.6156.7253.2256.4256.42306,600
Aug. 02, 202154.7556.8354.3854.5454.54218,600
Jul. 30, 202154.7356.1454.3154.5654.56140,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...