Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Surgery Partners (SGRY) Historical Prices

SGRY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202623.2123.2323.1223.1223.12-0.39%3,367,5551.00
Oct 30, 202623.2423.2523.1923.2123.21+0.00%3,395,5271.01
Oct 29, 202623.2523.2823.1723.2123.21-0.13%3,320,9421.00
Oct 28, 202623.2623.3623.2023.2423.24-0.51%3,105,4670.95
Oct 27, 202623.2023.3723.1323.3623.36+0.47%11,198,6703.59
Oct 26, 202623.0323.2922.9423.2523.25+47.62%58,813,00026.31
Oct 23, 202615.7916.1615.6615.7515.75-0.94%3,332,3651.51
Oct 22, 202615.5216.0015.3515.9015.90+3.25%2,906,2801.33
Oct 21, 202615.1915.6415.0715.4015.40-0.58%2,355,4761.06
Oct 20, 202614.7715.5214.7715.4915.49+5.30%4,323,2982.00
Oct 19, 202614.5714.8914.4914.7114.71+0.68%1,306,4110.60
Oct 16, 202614.8614.9014.5114.6114.61-1.08%966,7760.45
Oct 15, 202615.0515.3414.6214.7714.77-0.40%2,369,4571.11
Oct 14, 202614.4614.8414.0914.8314.83+1.92%1,440,0570.68
Oct 13, 202614.3514.7714.2614.5514.55+2.18%1,137,6740.53
Oct 12, 202613.8514.3213.6814.2414.24+2.52%1,212,4350.57
Oct 09, 202613.6914.0613.6113.8913.89+1.83%929,0070.43
Oct 08, 202613.5813.7113.3513.6413.64-0.51%1,314,8730.61
Oct 07, 202613.3613.9713.3413.7113.71+2.24%1,685,8980.79
Oct 06, 202613.4313.5713.2213.4113.41+0.60%892,2880.42
Oct 05, 202613.2613.5013.1613.3313.33+0.08%1,566,7730.73
Oct 02, 202613.3513.5513.1113.3213.32+0.68%1,228,0730.57
Oct 01, 202613.8114.2813.1413.2313.23-4.61%1,874,2790.88
Sep 30, 202614.3214.4213.8613.8713.87-3.75%1,857,1690.88
Sep 29, 202614.6514.7814.2514.4114.41-1.91%1,421,0500.68
Sep 28, 202614.1814.7114.1414.6914.69+2.01%1,103,7980.53
Sep 25, 202614.2214.6714.1914.4014.40+1.41%1,762,7540.84
Sep 24, 202614.3814.5213.9814.2014.20-2.47%2,029,3730.97
Sep 23, 202615.7215.8414.4314.5614.56-7.85%3,723,6221.80
Sep 22, 202613.7915.9013.6715.8015.80+15.67%8,112,0774.14
Sep 21, 202613.4113.7413.0913.6613.66+3.09%2,311,4551.19
Sep 18, 202613.1213.4912.9713.2513.25-0.75%2,763,7601.45
Sep 17, 202614.1014.1513.2613.3513.35-4.16%3,806,2322.02
Sep 16, 202613.7114.2413.6013.9313.93+2.05%1,477,0800.78
Sep 15, 202613.9714.1613.5613.6513.65-2.78%1,911,2371.02
Sep 14, 202614.4414.7314.0214.0414.04-2.36%2,162,2691.16
Sep 11, 202614.2314.6014.0314.3814.38+1.84%1,287,9520.69
Sep 10, 202614.1014.1813.7214.1214.12+0.00%3,275,2611.79
Sep 09, 202613.8714.4913.5914.1214.12+1.15%1,679,9660.92
Sep 08, 202614.1914.4113.9013.9613.96-2.10%2,046,1421.13
Sep 07, 202614.1714.5114.0614.2614.26+0.00%00.00
Sep 04, 202614.1714.5114.0614.2614.26+0.64%1,106,6230.61
Sep 03, 202614.1314.3713.8814.1714.17+1.36%1,634,1710.90
Sep 02, 202614.5814.7213.9113.9813.98-4.25%2,212,8771.23
Sep 01, 202613.8915.0813.7814.6014.60+5.11%3,962,4592.26
Aug 31, 202613.6513.9313.1813.8913.89+1.46%3,922,6312.28
Aug 28, 202613.8713.9813.5213.6913.69-1.72%2,038,3031.18
Aug 27, 202613.9014.1013.6813.9313.93-0.78%1,371,8370.80
Aug 26, 202614.0114.3914.0014.0414.04-0.07%3,297,4601.96
Aug 25, 202613.7514.0813.7514.0514.05+0.72%2,274,3351.37