Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
32.21
-0.05 (-0.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 32.79 | 33.21 | 31.91 | 32.21 | 32.21 | -0.15% | 577,270 |
| Sep 25, 2024 | 32.70 | 32.70 | 32.02 | 32.26 | 32.26 | -1.10% | 581,627 |
| Sep 24, 2024 | 32.29 | 32.76 | 32.09 | 32.62 | 32.62 | 0.90% | 387,146 |
| Sep 23, 2024 | 32.64 | 33.05 | 31.44 | 32.33 | 32.33 | -0.74% | 675,263 |
| Sep 20, 2024 | 32.77 | 33.23 | 32.35 | 32.57 | 32.57 | -1.69% | 1,024,905 |
| Sep 19, 2024 | 32.90 | 33.15 | 31.86 | 33.13 | 33.13 | 3.02% | 1,007,250 |
| Sep 18, 2024 | 31.41 | 33.90 | 31.10 | 32.16 | 32.16 | 2.49% | 1,043,176 |
| Sep 17, 2024 | 32.00 | 32.08 | 31.11 | 31.38 | 31.38 | -1.51% | 804,900 |
| Sep 16, 2024 | 31.18 | 32.14 | 31.11 | 31.86 | 31.86 | 2.77% | 655,536 |
| Sep 13, 2024 | 30.46 | 31.24 | 30.17 | 31.00 | 31.00 | 3.47% | 902,569 |
| Sep 12, 2024 | 30.50 | 30.50 | 29.70 | 29.96 | 29.96 | -1.61% | 748,724 |
| Sep 11, 2024 | 29.56 | 30.55 | 29.24 | 30.45 | 30.45 | 2.28% | 430,402 |
| Sep 10, 2024 | 30.27 | 30.27 | 29.46 | 29.77 | 29.77 | -1.16% | 545,168 |
| Sep 9, 2024 | 29.97 | 31.01 | 29.93 | 30.12 | 30.12 | -0.20% | 704,783 |
| Sep 6, 2024 | 31.03 | 31.03 | 29.60 | 30.18 | 30.18 | -2.61% | 714,993 |
| Sep 5, 2024 | 31.01 | 31.71 | 30.36 | 30.99 | 30.99 | 0.16% | 910,067 |
| Sep 4, 2024 | 31.30 | 31.50 | 30.80 | 30.94 | 30.94 | -1.56% | 476,403 |
| Sep 3, 2024 | 31.38 | 32.34 | 31.23 | 31.43 | 31.43 | -1.63% | 888,090 |
| Aug 30, 2024 | 31.54 | 32.08 | 31.23 | 31.95 | 31.95 | 1.65% | 718,509 |
| Aug 29, 2024 | 32.40 | 32.40 | 31.37 | 31.43 | 31.43 | -1.81% | 709,329 |
| Aug 28, 2024 | 32.49 | 32.74 | 31.96 | 32.01 | 32.01 | -1.48% | 823,911 |
| Aug 27, 2024 | 32.60 | 33.18 | 32.20 | 32.49 | 32.49 | -0.03% | 656,067 |
| Aug 26, 2024 | 33.70 | 33.97 | 32.37 | 32.50 | 32.50 | -3.53% | 1,692,651 |
| Aug 23, 2024 | 28.84 | 33.95 | 28.84 | 33.69 | 33.69 | 17.63% | 5,241,608 |
| Aug 22, 2024 | 28.00 | 28.96 | 27.80 | 28.64 | 28.64 | 2.54% | 1,043,299 |
| Aug 21, 2024 | 28.00 | 28.08 | 27.65 | 27.93 | 27.93 | 0.29% | 827,873 |
| Aug 20, 2024 | 28.55 | 28.68 | 27.66 | 27.85 | 27.85 | -2.69% | 1,207,742 |
| Aug 19, 2024 | 29.12 | 29.41 | 28.52 | 28.62 | 28.62 | -1.38% | 816,160 |
| Aug 16, 2024 | 29.82 | 30.13 | 28.98 | 29.02 | 29.02 | -3.20% | 915,338 |
| Aug 15, 2024 | 29.83 | 30.38 | 29.53 | 29.98 | 29.98 | 2.88% | 422,674 |
| Aug 14, 2024 | 30.05 | 30.06 | 29.13 | 29.14 | 29.14 | -2.87% | 577,450 |
| Aug 13, 2024 | 29.45 | 30.10 | 29.28 | 30.00 | 30.00 | 3.09% | 582,812 |
| Aug 12, 2024 | 29.73 | 30.05 | 28.69 | 29.10 | 29.10 | -2.15% | 520,760 |
| Aug 9, 2024 | 29.75 | 30.00 | 29.20 | 29.74 | 29.74 | -0.80% | 778,445 |
| Aug 8, 2024 | 28.75 | 30.01 | 28.52 | 29.98 | 29.98 | 4.79% | 641,270 |
| Aug 7, 2024 | 29.15 | 30.69 | 28.57 | 28.61 | 28.61 | -3.48% | 786,859 |
| Aug 6, 2024 | 27.57 | 31.05 | 25.78 | 29.64 | 29.64 | 3.20% | 1,841,490 |
| Aug 5, 2024 | 27.66 | 29.01 | 27.01 | 28.72 | 28.72 | -1.20% | 1,252,363 |
| Aug 2, 2024 | 29.03 | 29.69 | 28.48 | 29.07 | 29.07 | -3.81% | 926,923 |
| Aug 1, 2024 | 30.26 | 31.06 | 29.97 | 30.22 | 30.22 | -0.46% | 672,455 |
| Jul 31, 2024 | 31.39 | 31.47 | 30.30 | 30.36 | 30.36 | -2.82% | 826,489 |
| Jul 30, 2024 | 31.22 | 31.57 | 30.81 | 31.24 | 31.24 | 0.42% | 1,582,730 |
| Jul 29, 2024 | 31.80 | 32.52 | 30.95 | 31.11 | 31.11 | -2.84% | 1,584,157 |
| Jul 26, 2024 | 31.31 | 32.21 | 30.88 | 32.02 | 32.02 | 4.13% | 1,396,868 |
| Jul 25, 2024 | 29.68 | 31.29 | 29.57 | 30.75 | 30.75 | 3.61% | 1,196,790 |
| Jul 24, 2024 | 28.39 | 30.04 | 28.18 | 29.68 | 29.68 | 4.73% | 1,662,652 |
| Jul 23, 2024 | 28.23 | 28.88 | 27.44 | 28.34 | 28.34 | 0.57% | 1,343,723 |
| Jul 22, 2024 | 28.98 | 29.20 | 27.36 | 28.18 | 28.18 | -2.99% | 1,502,933 |
| Jul 19, 2024 | 30.41 | 30.50 | 28.86 | 29.05 | 29.05 | -0.17% | 2,769,394 |
| Jul 18, 2024 | 29.95 | 31.44 | 28.78 | 29.10 | 29.10 | -1.52% | 2,497,960 |
| Jul 17, 2024 | 27.62 | 29.68 | 26.91 | 29.55 | 29.55 | 6.18% | 1,725,832 |
| Jul 16, 2024 | 26.23 | 27.89 | 26.23 | 27.83 | 27.83 | 8.12% | 1,013,526 |
| Jul 15, 2024 | 26.79 | 27.15 | 25.44 | 25.74 | 25.74 | -4.21% | 1,059,419 |
| Jul 12, 2024 | 25.92 | 27.30 | 25.74 | 26.87 | 26.87 | 5.17% | 1,274,330 |
| Jul 11, 2024 | 24.16 | 25.61 | 24.03 | 25.55 | 25.55 | 8.68% | 1,640,165 |
| Jul 10, 2024 | 24.24 | 24.37 | 23.10 | 23.51 | 23.51 | -2.29% | 880,678 |
| Jul 9, 2024 | 22.99 | 24.20 | 22.92 | 24.06 | 24.06 | 4.25% | 861,028 |
| Jul 8, 2024 | 23.67 | 23.82 | 23.02 | 23.08 | 23.08 | -1.41% | 572,252 |
| Jul 5, 2024 | 23.43 | 23.51 | 22.88 | 23.41 | 23.41 | -0.81% | 545,527 |
| Jul 3, 2024 | 23.91 | 23.91 | 23.41 | 23.60 | 23.60 | -0.51% | 333,308 |
| Jul 2, 2024 | 23.59 | 23.95 | 23.30 | 23.72 | 23.72 | 1.32% | 646,830 |
| Jul 1, 2024 | 23.77 | 24.07 | 23.08 | 23.41 | 23.41 | -1.60% | 815,372 |
| Jun 28, 2024 | 24.68 | 24.94 | 23.34 | 23.79 | 23.79 | -2.18% | 4,282,377 |
| Jun 27, 2024 | 23.61 | 24.35 | 23.41 | 24.32 | 24.32 | 3.27% | 702,347 |
| Jun 26, 2024 | 23.03 | 23.57 | 22.25 | 23.55 | 23.55 | 2.21% | 1,096,680 |
| Jun 25, 2024 | 23.74 | 23.74 | 22.44 | 23.04 | 23.04 | -2.95% | 2,552,242 |
| Jun 24, 2024 | 24.53 | 24.80 | 23.71 | 23.74 | 23.74 | -3.06% | 952,368 |
| Jun 21, 2024 | 23.65 | 24.91 | 23.60 | 24.49 | 24.49 | 3.38% | 1,047,874 |
| Jun 20, 2024 | 24.86 | 25.04 | 23.47 | 23.69 | 23.69 | -5.43% | 937,212 |
| Jun 18, 2024 | 25.07 | 25.49 | 24.82 | 25.05 | 25.05 | -0.32% | 644,085 |
| Jun 17, 2024 | 24.94 | 25.49 | 24.66 | 25.13 | 25.13 | 0.52% | 755,119 |
| Jun 14, 2024 | 24.80 | 25.30 | 24.27 | 25.00 | 25.00 | -1.26% | 739,443 |
| Jun 13, 2024 | 26.52 | 26.69 | 25.05 | 25.32 | 25.32 | -4.92% | 745,014 |
| Jun 12, 2024 | 25.97 | 26.76 | 25.47 | 26.63 | 26.63 | 6.99% | 1,235,557 |
| Jun 11, 2024 | 25.37 | 25.37 | 24.62 | 24.89 | 24.89 | -3.04% | 612,111 |
| Jun 10, 2024 | 25.05 | 25.97 | 25.01 | 25.67 | 25.67 | 0.82% | 666,348 |
| Jun 7, 2024 | 25.57 | 26.15 | 25.43 | 25.46 | 25.46 | -1.81% | 444,956 |
| Jun 6, 2024 | 26.22 | 26.62 | 25.93 | 25.93 | 25.93 | -1.89% | 376,789 |
| Jun 5, 2024 | 26.07 | 26.74 | 25.82 | 26.43 | 26.43 | 2.44% | 418,394 |
| Jun 4, 2024 | 26.17 | 26.26 | 25.19 | 25.80 | 25.80 | -2.60% | 914,246 |
| Jun 3, 2024 | 27.68 | 27.94 | 26.25 | 26.49 | 26.49 | -4.02% | 744,405 |
| May 31, 2024 | 27.39 | 27.84 | 27.20 | 27.60 | 27.60 | 1.17% | 678,309 |
| May 30, 2024 | 27.05 | 27.60 | 27.05 | 27.28 | 27.28 | 1.98% | 542,248 |
| May 29, 2024 | 25.09 | 27.05 | 25.05 | 26.75 | 26.75 | 4.78% | 1,185,058 |
| May 28, 2024 | 25.58 | 26.00 | 25.42 | 25.53 | 25.53 | 0.55% | 1,220,096 |
| May 24, 2024 | 24.62 | 25.62 | 24.45 | 25.39 | 25.39 | 3.89% | 735,138 |
| May 23, 2024 | 25.13 | 25.15 | 24.23 | 24.44 | 24.44 | -2.98% | 770,802 |
| May 22, 2024 | 25.26 | 25.92 | 24.98 | 25.19 | 25.19 | -0.83% | 823,359 |
| May 21, 2024 | 25.34 | 25.67 | 25.03 | 25.40 | 25.40 | -0.27% | 645,669 |
| May 20, 2024 | 25.86 | 25.87 | 25.38 | 25.47 | 25.47 | -1.39% | 647,702 |
| May 17, 2024 | 26.40 | 26.69 | 25.78 | 25.83 | 25.83 | -2.34% | 781,405 |
| May 16, 2024 | 26.93 | 27.08 | 26.38 | 26.45 | 26.45 | -2.29% | 580,367 |
| May 15, 2024 | 27.50 | 27.68 | 26.75 | 27.07 | 27.07 | 0.41% | 1,247,405 |
| May 14, 2024 | 26.42 | 27.20 | 26.08 | 26.96 | 26.96 | 4.17% | 1,100,290 |
| May 13, 2024 | 26.89 | 26.97 | 25.25 | 25.88 | 25.88 | -2.67% | 996,135 |
| May 10, 2024 | 27.31 | 27.57 | 26.50 | 26.59 | 26.59 | -1.85% | 1,033,958 |
| May 9, 2024 | 27.17 | 28.04 | 27.02 | 27.09 | 27.09 | -0.29% | 1,104,516 |
| May 8, 2024 | 27.05 | 27.34 | 26.79 | 27.17 | 27.17 | -2.16% | 1,611,833 |
| May 7, 2024 | 27.50 | 28.55 | 26.97 | 27.77 | 27.77 | 8.48% | 2,976,801 |
| May 6, 2024 | 24.74 | 26.45 | 24.74 | 25.60 | 25.60 | 4.36% | 1,903,104 |