Home

Surgery Partners, Inc. - Common Stock (SGRY)

23.54
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Surgery Partners, Inc. - Common Stock (SGRY)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202523.2423.7023.2423.54463,82723.54
4/01/202523.7524.1023.4523.48858,30223.48
3/31/202523.7123.9923.7123.75641,56823.75
3/28/202524.1824.3023.8023.95604,84223.95
3/27/202524.0624.1623.9524.12376,64924.12
3/26/202524.2724.6023.8524.02489,08524.02
3/25/202524.4724.6024.1924.19838,84924.19
3/24/202524.3724.5224.3424.39610,47224.39
3/21/202524.1224.4724.1224.211,232,19324.21
3/20/202524.1824.5924.1524.391,160,59824.39
3/19/202524.3024.4824.2324.36693,37724.36
3/18/202524.1924.5224.1924.37769,35024.37
3/17/202523.4724.5923.4724.40639,46624.40
3/14/202523.9123.9823.5623.60849,19523.60
3/13/202523.4223.8123.3823.61819,58223.61
3/12/202523.7523.7923.2523.401,859,26823.40
3/11/202523.6623.7923.4123.631,075,05223.63
3/10/202523.9224.2923.3723.661,208,86323.66
3/07/202524.1024.6423.9024.05813,73824.05
3/06/202523.7624.1823.6024.161,017,51124.16
3/05/202524.0924.3823.8023.971,713,07323.97
3/04/202523.9024.2923.6823.801,361,95523.80
3/03/202524.7625.0523.6524.002,033,00924.00
2/28/202524.4024.4023.2724.082,926,93424.08
2/27/202524.8825.2124.5724.621,095,73324.62
2/26/202525.2825.4124.9425.051,376,27625.05
2/25/202525.2225.5025.0225.441,006,36925.44
2/24/202525.3925.6125.1425.161,612,86325.16
2/21/202525.7425.8325.2225.321,336,33525.32
2/20/202525.7325.8925.6025.67752,77425.67
2/19/202525.7326.0625.6725.82629,11025.82
2/18/202525.8926.0625.7425.85577,70925.85
2/14/202525.9026.1625.7725.87911,92525.87
2/13/202525.5625.9925.3125.79685,42825.79
2/12/202525.5025.7025.3125.351,112,53525.35
2/11/202525.5325.8225.4025.75832,98925.75
2/10/202525.9225.9625.4725.58823,93525.58
2/07/202525.6425.9025.5625.801,165,46225.80
2/06/202525.7826.0225.6225.651,891,26825.65
2/05/202525.7126.1525.5025.791,082,16425.79
2/04/202525.2025.8925.2025.70845,84125.70
2/03/202525.4925.9425.2425.301,288,82525.30
1/31/202525.7826.0025.4325.491,302,72025.49
1/30/202525.8125.9125.2225.752,660,55325.75
1/29/202525.7026.1525.2025.754,484,77025.75
1/28/202525.5025.8524.4525.759,133,41225.75
1/27/202520.4021.3320.2221.253,017,91821.25
1/24/202520.5420.6620.2120.321,123,18220.32
1/23/202520.3520.7120.2520.612,365,80220.61
1/22/202520.4020.6320.0620.35635,41720.35
1/21/202520.3520.7420.2320.47631,36720.47
1/17/202520.1920.3219.9620.19592,91420.19
1/16/202520.0820.2919.8020.00882,59220.00
1/15/202520.1920.6119.8420.231,140,38520.23
1/14/202521.2421.4119.7819.851,017,42619.85
1/13/202520.6121.2020.3021.161,319,24621.16
1/10/202520.6921.2420.4520.65514,24220.65
1/08/202520.3121.2620.0721.23656,54321.23
1/07/202520.6220.8520.1120.641,001,19220.64
1/06/202521.1721.6420.2520.53813,16220.53
1/03/202521.2721.3720.6221.08756,87721.08