NasdaqGS - Nasdaq Real Time Price USD

Surgery Partners, Inc. (SGRY)

Time to buy SGRY?
23.20
-0.40
(-1.69%)
At close: 4:00:00 PM EDT
23.20
0.00
(0.00%)
After hours: 4:05:17 PM EDT
Time to buy SGRY?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202523.6823.6823.1623.2023.202,654,959
May 19, 202523.6123.9123.4923.6023.60712,400
May 16, 202523.5824.1823.4023.9423.94962,600
May 15, 202522.8123.8922.7223.6423.641,255,100
May 14, 202522.9422.9622.5022.7722.77992,800
May 13, 202523.2923.4222.8622.9322.93992,600
May 12, 202522.5023.4722.5023.2623.261,734,900
May 9, 202522.6822.8822.0522.1622.161,346,200
May 8, 202523.2523.2922.6222.6822.681,125,000
May 7, 202523.0523.1922.7923.1623.161,116,200
May 6, 202523.3523.5022.9823.0123.01604,000
May 5, 202522.9823.6322.9823.4723.47933,200
May 2, 202522.6623.1022.6223.0823.08554,700
May 1, 202521.9522.6521.9522.4322.43788,500
Apr 30, 202522.1322.1621.7221.9521.951,356,300
Apr 29, 202521.5222.3721.4022.3322.33784,500
Apr 28, 202521.4521.7421.3021.5621.56810,600
Apr 25, 202521.7021.8221.3121.4821.48846,200
Apr 24, 202521.2021.9521.2021.8421.84921,100
Apr 23, 202521.0921.4021.0121.2021.20930,900
Apr 22, 202520.3720.5820.2020.5120.51772,800
Apr 21, 202520.9521.0519.7520.2020.201,192,200
Apr 17, 202521.5021.5921.0521.2221.22627,500
Apr 16, 202521.0821.3920.8821.0921.09821,900
Apr 15, 202521.1921.3720.9221.0721.07688,600
Apr 14, 202521.0021.4720.4921.3221.32907,600
Apr 11, 202520.8121.1120.1120.9920.99815,500
Apr 10, 202521.0921.4020.3920.8720.871,218,200
Apr 9, 202520.1722.0919.8721.4421.442,480,100
Apr 8, 202521.4121.7320.4820.5320.531,430,500
Apr 7, 202520.5621.1519.5020.5120.511,689,100
Apr 4, 202522.2622.3720.8621.1121.111,851,800
Apr 3, 202522.8823.2722.2522.8322.831,267,500
Apr 2, 202523.2423.7023.2423.5423.54463,800
Apr 1, 202523.7524.1023.4523.4823.48848,300
Mar 31, 202523.7123.9923.7123.7523.75641,600
Mar 28, 202524.1824.3123.8023.9523.95604,800
Mar 27, 202524.0624.1623.9524.1224.12376,600
Mar 26, 202524.2724.6023.8524.0224.02489,100
Mar 25, 202524.4724.6024.1924.1924.19838,800
Mar 24, 202524.3724.5224.3424.3924.39610,500
Mar 21, 202524.1224.4724.1224.2124.211,232,200
Mar 20, 202524.1824.5924.1524.3924.391,060,600
Mar 19, 202524.3024.4824.2324.3624.36693,400
Mar 18, 202524.1924.5224.1924.3724.37769,400
Mar 17, 202523.4724.5923.4724.4024.40639,500
Mar 14, 202523.9123.9923.5623.6023.60849,200
Mar 13, 202523.4223.8123.3823.6123.61819,600
Mar 12, 202523.7523.7823.2523.4023.401,585,100
Mar 11, 202523.6623.7923.4123.6323.631,075,100
Mar 10, 202523.9224.2923.3723.6623.661,208,900
Mar 7, 202524.1024.6423.9024.0524.05813,700
Mar 6, 202523.7624.1823.6024.1624.161,017,500
Mar 5, 202524.0824.3823.8023.9723.971,713,100
Mar 4, 202523.9024.2923.6823.8023.801,361,900
Mar 3, 202524.7625.0523.6524.0024.002,033,000
Feb 28, 202524.4024.4023.2724.0824.082,926,900
Feb 27, 202524.8825.2124.5824.6224.621,095,700
Feb 26, 202525.2825.4124.9425.0525.051,376,300
Feb 25, 202525.2225.5025.0225.4425.441,006,400
Feb 24, 202525.3925.6125.1425.1625.161,612,900
Feb 21, 202525.7425.8325.2225.3125.311,336,300
Feb 20, 202525.7325.8925.6025.6725.67752,800
Feb 19, 202525.7326.0625.6725.8225.82629,100
Feb 18, 202525.8926.0625.7425.8525.85577,700
Feb 14, 202525.9026.1625.7725.8725.87911,900
Feb 13, 202525.5625.9925.3125.7925.79685,400
Feb 12, 202525.5025.7025.3125.3525.351,112,500
Feb 11, 202525.5325.8225.4025.7525.75833,000
Feb 10, 202525.9225.9625.4725.5825.58823,900
Feb 7, 202525.6425.9025.5625.8025.801,165,500
Feb 6, 202525.7826.0225.6225.6525.651,891,300
Feb 5, 202525.7126.1525.5025.7925.791,082,200
Feb 4, 202525.2025.8925.2025.7025.70845,800
Feb 3, 202525.4925.9425.2425.3025.301,288,800
Jan 31, 202525.7826.0025.4325.4925.491,302,700
Jan 30, 202525.8125.9125.2225.7525.752,660,600
Jan 29, 202525.7026.1525.2025.7525.754,407,400
Jan 28, 202525.5025.8524.4525.7525.759,133,400
Jan 27, 202520.4021.3320.2221.2521.253,017,900
Jan 24, 202520.5420.6620.2120.3220.321,123,200
Jan 23, 202520.3520.7120.2520.6120.612,380,500
Jan 22, 202520.4020.6320.0620.3520.35635,400
Jan 21, 202520.3520.7420.2320.4720.47631,400
Jan 17, 202520.1920.3219.9620.1920.19592,900
Jan 16, 202520.0820.2919.8020.0020.00882,600
Jan 15, 202520.1920.6119.8420.2320.231,140,400
Jan 14, 202521.2421.4119.7819.8519.851,017,400
Jan 13, 202520.6121.2020.3021.1621.161,319,200
Jan 10, 202520.6921.2420.4520.6520.65514,200
Jan 8, 202520.3121.2620.0721.2321.23656,500
Jan 7, 202520.6220.8520.1120.6420.641,001,200
Jan 6, 202521.1721.6420.2520.5320.53813,200
Jan 3, 202521.2721.3720.6221.0821.08756,900
Jan 2, 202521.5922.1121.1821.2921.29982,600
Dec 31, 202420.8521.3920.8521.1721.17710,400
Dec 30, 202420.7520.8720.3720.5720.57397,300
Dec 27, 202421.3221.5320.7320.9420.94510,100
Dec 26, 202421.1021.4220.7421.3721.37573,000
Dec 24, 202421.4121.4120.8721.0121.01320,500
Dec 23, 202420.8321.1520.6021.1021.10720,800
Dec 20, 202419.5021.3619.5021.2221.221,643,500
Dec 19, 202419.9120.2819.5519.6119.611,349,800
Dec 18, 202421.2021.3319.8319.8819.881,255,600
Dec 17, 202421.5421.8820.8221.0321.031,438,600
Dec 16, 202420.6822.3520.0321.6021.602,020,800
Dec 13, 202420.1820.5019.9020.3620.362,573,400
Dec 12, 202420.9921.2520.2320.2520.251,008,500
Dec 11, 202421.8721.9320.9021.0021.00984,500
Dec 10, 202422.0122.2921.4021.5521.551,050,100
Dec 9, 202422.0522.5921.7822.2522.251,057,900
Dec 6, 202421.9322.1021.3221.8921.891,373,400
Dec 5, 202422.5922.7021.1021.4621.461,878,100
Dec 4, 202423.0223.2022.1222.5222.521,607,100
Dec 3, 202423.7224.0522.9423.0023.00802,900
Dec 2, 202423.6024.5223.6023.8123.811,001,300
Nov 29, 202423.6324.1023.1923.8423.84882,500
Nov 27, 202423.0423.6422.6123.4123.411,564,300
Nov 26, 202423.2623.6322.8222.8922.891,394,400
Nov 25, 202423.2624.0323.2423.3923.39878,700
Nov 22, 202423.4523.5222.6923.0123.01853,900
Nov 21, 202422.3123.4421.9823.3523.35948,600
Nov 20, 202422.5622.6921.8922.5122.511,796,900
Nov 19, 202421.6623.0921.3622.7522.753,088,400
Nov 18, 202422.9923.4021.5421.8321.832,503,600
Nov 15, 202424.9825.1522.9322.9522.951,227,900
Nov 14, 202425.5125.5924.2024.7724.772,417,700
Nov 13, 202430.1130.1125.3825.5025.502,346,700
Nov 12, 202428.0730.0827.5829.5729.572,341,200
Nov 11, 202430.7231.8930.4431.4331.431,826,300
Nov 8, 202430.3530.5529.5230.3630.36773,500
Nov 7, 202429.4230.6528.9630.4130.41821,100
Nov 6, 202430.4830.8628.9229.3229.321,606,600
Nov 5, 202428.9829.8128.6229.7229.72356,000
Nov 4, 202428.7929.8128.7929.2229.22428,300
Nov 1, 202428.9529.4828.6528.7528.75434,000
Oct 31, 202429.3929.5628.8028.8028.80426,500
Oct 30, 202429.7230.3129.3429.4129.41521,900
Oct 29, 202429.6830.3829.5030.0630.06455,600
Oct 28, 202429.8930.3829.6829.7929.79499,100
Oct 25, 202430.2530.4729.1429.4729.47753,400
Oct 24, 202431.5831.9830.7830.8730.87510,300
Oct 23, 202431.6232.2231.4631.5531.55571,700
Oct 22, 202431.6031.7931.1631.5931.59815,300
Oct 21, 202432.9833.2231.8731.8831.88793,000
Oct 18, 202433.0033.3732.6333.0233.02527,200
Oct 17, 202432.4533.0632.1133.0333.03435,200
Oct 16, 202432.2533.1432.1232.6832.68497,100
Oct 15, 202431.7532.6131.6231.8831.88657,100
Oct 14, 202431.2331.9430.4131.7531.75500,800
Oct 11, 202429.8030.8829.8030.4630.46425,000
Oct 10, 202429.2930.5929.2930.3430.34474,800
Oct 9, 202429.5529.8029.3729.6929.691,030,900
Oct 8, 202430.0730.2929.5329.5729.57847,800
Oct 7, 202430.5031.0430.0730.1130.11662,900
Oct 4, 202431.6331.6430.8731.1631.16485,200
Oct 3, 202431.8732.2130.6931.1931.19545,300
Oct 2, 202432.4332.5831.8132.0232.02476,000
Oct 1, 202432.1032.6031.5832.4932.49558,400
Sep 30, 202431.8132.3331.4432.2432.24630,400
Sep 27, 202432.6732.6731.4731.9231.921,073,100
Sep 26, 202432.7933.2131.9132.2132.21577,300
Sep 25, 202432.7032.7032.0232.2632.26581,600
Sep 24, 202432.2932.7632.0932.6232.62387,100
Sep 23, 202432.6433.0531.4432.3332.33675,300
Sep 20, 202432.7733.2332.3532.5732.571,024,900
Sep 19, 202432.9033.1531.8633.1333.131,007,300
Sep 18, 202431.4133.9031.1032.1632.161,043,200
Sep 17, 202432.0032.0831.1131.3831.38804,900
Sep 16, 202431.1832.1431.1131.8631.86655,500
Sep 13, 202430.4631.2430.1731.0031.00902,600
Sep 12, 202430.5030.5029.7029.9629.96748,700
Sep 11, 202429.5630.5529.2430.4530.45430,400
Sep 10, 202430.2730.2729.4629.7729.77545,200
Sep 9, 202429.9731.0129.9330.1230.12704,800
Sep 6, 202431.0331.0329.6030.1830.18715,000
Sep 5, 202431.0131.7130.3630.9930.99910,100
Sep 4, 202431.3031.5030.8030.9430.94476,400
Sep 3, 202431.3832.3431.2331.4331.43888,100
Aug 30, 202431.5432.0831.2331.9531.95718,500
Aug 29, 202432.4032.4031.3731.4331.43709,300
Aug 28, 202432.4932.7431.9632.0132.01823,900
Aug 27, 202432.6033.1832.2032.4932.49656,100
Aug 26, 202433.7033.9732.3732.5032.501,692,600
Aug 23, 202428.8433.9528.8433.6933.695,241,600
Aug 22, 202428.0028.9527.8028.6428.641,043,300
Aug 21, 202428.0028.0827.6527.9327.93827,900
Aug 20, 202428.5528.6827.6627.8527.851,207,700
Aug 19, 202429.1229.4128.5228.6228.62816,200
Aug 16, 202429.8230.1328.9829.0229.02915,300
Aug 15, 202429.8330.3829.5329.9829.98422,700
Aug 14, 202430.0530.0629.1329.1429.14577,400
Aug 13, 202429.4530.1029.2830.0030.00582,800
Aug 12, 202429.7330.0528.6929.1029.10520,800
Aug 9, 202429.7530.0029.2029.7429.74778,400
Aug 8, 202428.7530.0128.5229.9829.98641,300
Aug 7, 202429.1530.6928.5728.6128.61786,900
Aug 6, 202427.5731.0525.7829.6429.641,841,500
Aug 5, 202427.6629.0127.0128.7228.721,252,400
Aug 2, 202429.0329.6928.4829.0729.07926,900
Aug 1, 202430.2631.0629.9730.2230.22672,500
Jul 31, 202431.3931.4730.3030.3630.36826,500
Jul 30, 202431.2231.5730.8131.2431.241,582,700
Jul 29, 202431.8032.5230.9531.1131.111,584,200
Jul 26, 202431.3132.2130.8832.0232.021,396,900
Jul 25, 202429.6831.2929.5730.7530.751,196,800
Jul 24, 202428.3930.0428.1829.6829.681,662,700
Jul 23, 202428.2328.8827.4428.3428.341,343,700
Jul 22, 202428.9829.2027.3628.1828.181,502,900
Jul 19, 202430.4130.5028.8629.0529.052,769,300
Jul 18, 202429.9531.4428.7829.1029.102,498,000
Jul 17, 202427.6229.6826.9129.5529.551,725,700
Jul 16, 202426.2327.8926.2327.8327.831,013,500
Jul 15, 202426.7927.1525.4425.7425.741,059,400
Jul 12, 202425.9227.3025.7426.8726.871,274,300
Jul 11, 202424.1625.6124.0325.5525.551,640,200
Jul 10, 202424.2424.3723.1023.5123.51880,700
Jul 9, 202422.9924.2022.9224.0624.06861,000
Jul 8, 202423.6723.8223.0223.0823.08572,200
Jul 5, 202423.4323.5122.8823.4123.41545,500
Jul 3, 202423.9123.9123.4123.6023.60333,300
Jul 2, 202423.5923.9523.3023.7223.72646,800
Jul 1, 202423.7724.0723.0823.4123.41815,400
Jun 28, 202424.6824.9423.3323.7923.794,282,400
Jun 27, 202423.6124.3523.4124.3224.32702,300
Jun 26, 202423.0323.5722.2523.5523.551,096,700
Jun 25, 202423.7423.7422.4423.0423.042,552,200
Jun 24, 202424.5324.8023.7123.7423.74952,400
Jun 21, 202423.6524.9123.6024.4924.491,047,900
Jun 20, 202424.8625.0323.4723.6923.69937,200
Jun 18, 202425.0725.4924.8225.0525.05644,100
Jun 17, 202424.9425.4924.6625.1325.13755,100
Jun 14, 202424.8025.3024.2725.0025.00739,400
Jun 13, 202426.5226.6925.0525.3225.32745,000
Jun 12, 202425.9726.7625.4726.6326.631,235,500
Jun 11, 202425.3725.3724.6224.8924.89612,100
Jun 10, 202425.0525.9725.0125.6725.67666,300
Jun 7, 202425.5726.1525.4325.4625.46445,000
Jun 6, 202426.2226.6225.9325.9325.93376,800
Jun 5, 202426.0726.7425.8226.4326.43418,400
Jun 4, 202426.1726.2625.1925.8025.80914,200
Jun 3, 202427.6827.9426.2526.4926.49744,400
May 31, 202427.3927.8427.2027.6027.60678,300
May 30, 202427.0527.6027.0527.2827.28542,200
May 29, 202425.0927.0525.0526.7526.751,185,100
May 28, 202425.5826.0025.4225.5325.531,220,100
May 24, 202424.6225.6224.4425.3925.39735,100
May 23, 202425.1325.1524.2324.4424.44770,800
May 22, 202425.2625.9224.9825.1925.19823,400
May 21, 202425.3425.6725.0325.4025.40645,700

Related Tickers

ARDT Ardent Health Partners, Inc.
15.13
-0.13%
 
CON Concentra Group Holdings Parent, Inc.
22.53
+0.14%
 
AMED Amedisys, Inc.
94.74
+0.66%
 
BKD Brookdale Senior Living Inc.
6.75
0.00%
 
ACHC Acadia Healthcare Company, Inc.
25.20
+0.48%
 
FMS Fresenius Medical Care AG
29.85
+2.40%
 
LFST LifeStance Health Group, Inc.
5.83
-0.17%
 
SEM Select Medical Holdings Corporation
15.11
-0.59%
 
EHC Encompass Health Corporation
121.75
+0.47%
 
OPCH Option Care Health, Inc.
33.07
-0.06%