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

Surgery Partners CS (NQ: SGRY )

24.63 -0.56 (-2.22%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
Jan 31, 2018 16.10 16.10 15.35 15.55 249,828 -0.30(-1.89%)
Jan 30, 2018 15.95 16.10 15.75 15.85 401,757 +0.50(+3.26%)
Jan 29, 2018 14.60 15.40 14.38 15.35 364,595 +0.70(+4.78%)
Jan 26, 2018 14.50 14.70 14.10 14.65 210,093 +0.10(+0.69%)
Jan 25, 2018 14.65 14.75 14.10 14.55 257,129 -0.10(-0.68%)
Jan 24, 2018 14.75 15.05 13.95 14.65 442,919 -0.15(-1.01%)
Jan 23, 2018 15.25 15.53 14.55 14.80 476,138 -0.45(-2.95%)
Jan 22, 2018 14.90 15.30 14.75 15.25 393,916 +0.35(+2.35%)
Jan 19, 2018 15.55 15.70 14.74 14.90 662,266 -0.80(-5.10%)
Jan 18, 2018 15.85 16.00 15.50 15.70 413,041 -0.25(-1.57%)
Jan 17, 2018 15.65 16.05 15.55 15.95 579,326 +0.30(+1.92%)
Jan 16, 2018 15.35 15.80 15.15 15.65 823,905 +0.45(+2.96%)
Jan 12, 2018 15.20 15.20 15.20 0 +0.55(+3.75%)
Jan 11, 2018 14.10 14.70 13.70 14.65 464,788 +0.85(+6.16%)
Jan 10, 2018 14.25 13.50 13.80 670,927 -0.20(-1.43%)
Jan 09, 2018 13.25 14.55 13.05 14.00 824,559 +0.85(+6.46%)
Jan 08, 2018 12.55 13.15 12.35 13.15 566,364 +0.50(+3.95%)
Jan 05, 2018 13.00 13.09 12.55 12.65 291,027 -0.25(-1.94%)
Jan 04, 2018 12.90 13.25 12.55 12.90 430,505 +0.00(+0.00%)
Jan 03, 2018 13.40 13.45 12.78 12.90 410,278 -0.45(-3.37%)
Jan 02, 2018 12.10 13.35 12.10 13.35 354,094 +1.25(+10.33%)
Dec 29, 2017 12.10 12.10 12.10 0 -0.10(-0.82%)
Dec 28, 2017 12.15 12.50 12.05 12.20 205,533 +0.10(+0.83%)
Dec 27, 2017 12.15 12.30 12.00 12.10 207,860 -0.05(-0.41%)
Dec 26, 2017 12.70 12.75 12.00 12.15 358,175 -0.55(-4.33%)
Dec 22, 2017 11.15 12.78 11.15 12.70 561,696 +1.55(+13.90%)
Dec 21, 2017 10.65 11.28 10.65 11.15 449,773 +0.50(+4.69%)
Dec 20, 2017 10.95 11.10 10.60 10.65 395,307 -0.20(-1.84%)
Dec 19, 2017 11.30 11.70 10.60 10.85 581,819 -0.55(-4.82%)
Dec 18, 2017 11.20 11.94 11.20 11.40 661,299 +0.25(+2.24%)
Dec 15, 2017 10.05 11.50 10.01 11.15 1,461,710 +1.40(+14.36%)
Dec 14, 2017 9.500 9.800 9.500 9.750 285,723 +0.25(+2.63%)
Dec 13, 2017 9.700 9.850 9.450 9.500 394,067 -0.05(-0.52%)
Dec 12, 2017 9.850 9.900 9.550 9.550 393,748 -0.20(-2.05%)
Dec 11, 2017 9.350 9.850 8.950 9.750 489,727 +0.45(+4.84%)
Dec 08, 2017 8.950 9.350 8.527 9.300 395,887 +0.45(+5.08%)
Dec 07, 2017 8.450 9.100 8.200 8.850 437,854 +0.50(+5.99%)
Dec 06, 2017 8.550 8.750 8.150 8.350 450,447 -0.25(-2.91%)
Dec 05, 2017 9.150 9.150 8.550 8.600 300,275 -0.50(-5.49%)
Dec 04, 2017 9.550 9.850 9.000 9.100 379,140 -0.25(-2.67%)
Dec 01, 2017 9.450 9.450 9.050 9.350 330,388 -0.05(-0.53%)
Nov 30, 2017 9.600 9.700 9.250 9.400 332,761 +0.00(+0.00%)
Nov 29, 2017 9.500 9.700 9.250 9.400 436,927 -0.20(-2.08%)
Nov 28, 2017 8.650 9.600 8.500 9.600 1,155,276 +1.00(+11.63%)
Nov 27, 2017 8.550 8.800 8.350 8.600 255,104 +0.05(+0.58%)
Nov 24, 2017 8.650 8.950 8.150 8.550 121,855 +0.00(+0.00%)
Nov 22, 2017 8.300 8.750 8.200 8.550 345,945 +0.30(+3.64%)
Nov 21, 2017 7.700 8.300 7.550 8.250 708,852 +0.60(+7.84%)
Nov 20, 2017 9.000 9.000 7.600 7.650 597,773 -0.70(-8.38%)
Nov 17, 2017 8.200 8.475 8.100 8.350 514,541 +0.15(+1.83%)
Nov 16, 2017 8.050 8.500 8.000 8.200 585,252 +0.30(+3.80%)
Nov 15, 2017 8.300 8.300 7.900 7.900 425,513 -0.40(-4.82%)
Nov 14, 2017 8.650 9.250 8.260 8.300 324,318 -0.45(-5.14%)
Nov 13, 2017 9.200 9.300 8.600 8.750 541,508 -0.70(-7.41%)
Nov 10, 2017 9.600 9.750 8.950 9.450 545,064 -0.15(-1.56%)
Nov 09, 2017 8.200 9.900 7.900 9.600 1,087,875 +1.40(+17.07%)
Nov 08, 2017 8.000 8.350 8.000 8.200 554,764 +0.10(+1.23%)
Nov 07, 2017 8.050 8.275 7.900 8.100 457,578 +0.15(+1.89%)
Nov 06, 2017 8.050 8.050 7.850 7.950 406,713 -0.05(-0.62%)
Nov 03, 2017 7.950 8.600 7.875 8.000 759,290 +0.08(+0.95%)
Nov 02, 2017 7.650 7.950 7.550 7.925 514,998 +0.17(+2.26%)
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.