Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surgery Partners CS (NQ: SGRY )

25.59 -0.24 (-0.93%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.53 13.70 12.71 13.40 511,900 -0.33(-2.37%)
May 28, 2020 14.53 14.70 13.64 13.73 332,130 -0.75(-5.18%)
May 27, 2020 15.18 15.36 13.79 14.48 434,951 -0.49(-3.27%)
May 26, 2020 14.78 15.37 14.33 14.97 774,880 +0.93(+6.62%)
May 22, 2020 14.07 14.10 13.42 14.04 396,000 -0.14(-0.99%)
May 21, 2020 12.95 14.53 12.95 14.18 791,632 +1.03(+7.83%)
May 20, 2020 12.54 13.26 12.29 13.15 883,514 +0.95(+7.79%)
May 19, 2020 12.00 12.72 11.54 12.20 776,733 -0.02(-0.16%)
May 18, 2020 10.31 12.61 10.31 12.22 1,807,431 +2.35(+23.81%)
May 15, 2020 9.570 9.910 9.290 9.870 507,200 +0.31(+3.30%)
May 14, 2020 9.790 9.940 8.570 9.555 1,140,497 -0.41(-4.07%)
May 13, 2020 10.95 11.16 9.790 9.960 971,055 -1.11(-10.03%)
May 12, 2020 11.24 12.94 10.98 11.07 1,875,860 +0.25(+2.31%)
May 11, 2020 10.72 11.20 9.950 10.82 1,003,095 -0.12(-1.05%)
May 08, 2020 10.31 11.05 10.13 10.94 1,321,900 +0.82(+8.05%)
May 07, 2020 10.85 11.15 10.04 10.12 805,424 -0.62(-5.77%)
May 06, 2020 11.29 11.41 10.66 10.74 582,573 -0.50(-4.45%)
May 05, 2020 10.77 11.88 10.55 11.24 779,937 +0.86(+8.29%)
May 04, 2020 10.62 10.88 10.35 10.38 513,974 -0.44(-4.07%)
May 01, 2020 11.40 11.65 10.56 10.82 811,300 -0.98(-8.31%)
Apr 30, 2020 11.80 12.49 11.38 11.80 619,613 -0.40(-3.28%)
Apr 29, 2020 12.33 12.85 12.02 12.20 845,005 -0.04(-0.33%)
Apr 28, 2020 11.98 12.34 10.90 12.24 1,393,759 +0.38(+3.20%)
Apr 27, 2020 10.74 11.97 10.13 11.86 1,641,665 +1.89(+18.96%)
Apr 24, 2020 10.09 10.17 9.510 9.970 657,700 +0.13(+1.32%)
Apr 23, 2020 9.250 10.29 9.150 9.840 1,281,115 +0.73(+8.01%)
Apr 22, 2020 9.700 9.730 8.650 9.110 1,092,425 -0.23(-2.46%)
Apr 21, 2020 9.020 10.10 8.410 9.340 1,856,857 +0.02(+0.21%)
Apr 20, 2020 10.00 10.78 9.220 9.320 3,317,117 -0.28(-2.92%)
Apr 17, 2020 7.070 9.750 7.050 9.600 11,860,600 +3.09(+47.47%)
Apr 16, 2020 6.950 6.950 6.210 6.510 499,914 -0.25(-3.70%)
Apr 15, 2020 6.950 6.950 6.320 6.760 460,817 -0.36(-5.06%)
Apr 14, 2020 7.210 7.430 6.820 7.120 936,940 +0.07(+0.99%)
Apr 13, 2020 7.590 7.850 6.770 7.050 574,926 -0.49(-6.50%)
Apr 09, 2020 8.010 8.395 7.130 7.540 1,426,500 -0.28(-3.58%)
Apr 08, 2020 5.740 8.040 5.510 7.820 1,215,325 +2.20(+39.15%)
Apr 07, 2020 5.470 5.850 5.340 5.620 827,418 +0.41(+7.87%)
Apr 06, 2020 5.100 5.710 5.100 5.210 493,097 +0.41(+8.54%)
Apr 03, 2020 5.290 5.460 4.750 4.800 539,600 -0.49(-9.26%)
Apr 02, 2020 5.290 5.740 5.110 5.290 539,975 +0.01(+0.19%)
Apr 01, 2020 6.260 6.547 5.100 5.280 977,104 -1.25(-19.14%)
Mar 31, 2020 6.800 7.610 6.320 6.530 1,054,629 -0.28(-4.11%)
Mar 30, 2020 6.590 6.890 6.340 6.810 623,007 +0.19(+2.87%)
Mar 27, 2020 6.780 6.961 6.205 6.620 968,300 -0.38(-5.43%)
Mar 26, 2020 7.360 8.661 6.830 7.000 943,560 -0.20(-2.78%)
Mar 25, 2020 6.390 8.070 6.160 7.200 1,171,654 +0.82(+12.85%)
Mar 24, 2020 5.700 6.470 5.600 6.380 870,977 +0.96(+17.71%)
Mar 23, 2020 5.270 5.460 4.900 5.420 785,551 +0.17(+3.24%)
Mar 20, 2020 5.830 6.150 5.030 5.250 1,164,400 -0.55(-9.48%)
Mar 19, 2020 5.040 5.930 4.560 5.800 779,410 +0.67(+13.06%)
Mar 18, 2020 5.390 5.390 4.000 5.130 774,413 -0.43(-7.73%)
Mar 17, 2020 4.900 5.620 4.150 5.560 1,144,382 +0.88(+18.80%)
Mar 16, 2020 6.060 6.060 4.670 4.680 1,091,906 -1.71(-26.76%)
Mar 13, 2020 7.440 7.565 6.160 6.390 677,500 -0.62(-8.84%)
Mar 12, 2020 8.310 8.455 6.980 7.010 666,507 -1.85(-20.88%)
Mar 11, 2020 9.640 9.930 8.590 8.860 967,597 -1.11(-11.13%)
Mar 10, 2020 10.18 10.36 9.210 9.970 945,962 +0.20(+2.05%)
Mar 09, 2020 10.11 10.46 9.130 9.770 877,457 -0.99(-9.20%)
Mar 06, 2020 11.74 11.95 10.47 10.76 1,067,100 -1.38(-11.37%)
Mar 05, 2020 15.20 15.20 11.71 12.14 1,052,841 -3.14(-20.55%)
Mar 04, 2020 15.12 15.47 14.63 15.28 338,764 +0.53(+3.59%)
Mar 03, 2020 15.55 16.08 14.59 14.75 506,167 -1.44(-8.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.