Surgery Partners, Inc. - Common Stock (SGRY)

14.50
-0.30 (-2.03%)
NASDAQ · Last Trade: Feb 3rd, 12:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202614.8614.9714.6114.801,017,00414.80
1/30/202614.4314.8714.3514.861,033,01914.86
1/29/202614.8014.8714.3614.481,097,20814.48
1/28/202615.2415.3114.7914.851,161,36814.85
1/27/202616.1116.1515.2215.301,198,22415.30
1/26/202616.1216.2815.7916.201,732,76316.20
1/23/202615.7116.1715.6616.141,723,15616.14
1/22/202615.5616.1515.5115.801,951,94215.80
1/21/202615.7615.8615.4315.471,260,06815.47
1/20/202615.6315.9115.4615.63879,65415.63
1/16/202615.9216.4415.8415.901,013,43615.90
1/15/202615.4516.0115.3316.00926,24616.00
1/14/202616.0916.0915.2915.412,517,51015.41
1/13/202616.2916.3215.9816.08912,02316.08
1/12/202615.9516.3015.6516.281,497,48816.28
1/09/202615.7216.1615.4316.121,473,70816.12
1/08/202615.5016.2815.4515.712,272,17915.71
1/07/202615.6516.1315.4915.641,402,67915.64
1/06/202615.2315.6115.1715.601,353,26715.60
1/05/202615.2115.5115.2115.34828,98615.34
1/02/202615.4415.5415.1815.261,165,91615.26
12/31/202515.6115.7515.4015.45982,46815.45
12/30/202515.6816.0215.4715.651,229,39415.65
12/29/202515.8815.9715.6515.751,457,40815.75
12/26/202515.6616.0515.5315.87773,44115.87
12/24/202515.5615.6915.4715.63311,25215.63
12/23/202515.6515.6915.2115.531,155,70815.53
12/22/202515.6415.9615.4715.701,123,65815.70
12/19/202515.7215.8815.6815.702,039,23615.70
12/18/202515.9016.2815.6715.831,201,40615.83
12/17/202515.4616.0815.4515.803,929,38015.80
12/16/202515.4515.7715.4015.521,878,39315.52
12/15/202515.6315.6615.2315.442,601,35015.44
12/12/202516.0016.1815.5015.632,187,13315.63
12/11/202516.5216.5716.0416.082,455,78116.08
12/10/202517.3617.4116.3016.533,924,31516.53
12/09/202516.7517.4716.7517.412,550,46817.41
12/08/202517.1917.3316.6116.723,147,87316.72
12/05/202517.3617.3616.9117.191,574,41217.19
12/04/202516.9717.4416.8017.38883,22917.38
12/03/202516.7217.0716.7117.041,422,87317.04
12/02/202517.2117.3016.7416.761,131,73116.76
12/01/202517.0017.4616.8417.101,300,77917.10
11/28/202517.1017.2016.8217.07474,94617.07
11/26/202516.8517.1516.7917.061,018,85717.06
11/25/202516.2916.9316.2616.891,296,21016.89
11/24/202515.8916.9015.8916.292,027,08016.29
11/21/202515.2316.0415.1615.842,959,95415.84
11/20/202515.9015.9715.2215.301,356,98215.30
11/19/202515.1316.0614.9715.712,684,72515.71
11/18/202515.0115.3814.9415.181,700,08915.18
11/17/202515.3315.5714.9715.062,350,12115.06
11/14/202515.3215.5015.1215.283,050,91315.28
11/13/202515.7016.4315.1815.314,249,27815.31
11/12/202515.7116.0215.4015.864,123,23715.86
11/11/202516.1816.5015.6515.747,694,27715.74
11/10/202517.7518.4615.9516.0410,583,60216.04
11/07/202521.6021.8021.1321.501,138,48921.50
11/06/202521.9321.9321.4621.611,053,36121.61
11/05/202522.0222.2421.4621.96838,96521.96
11/04/202521.5022.2921.4522.001,058,21222.00
11/03/202521.8421.9821.1921.70944,27921.70