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

Surgery Partners CS (NQ: SGRY )

24.89 -0.30 (-1.19%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Oct 31, 2019 7.950 8.000 7.760 7.950 127,617 +0.02(+0.25%)
Oct 30, 2019 7.900 7.950 7.630 7.930 179,869 +0.03(+0.38%)
Oct 29, 2019 8.180 8.185 7.760 7.900 215,942 -0.30(-3.66%)
Oct 28, 2019 8.560 8.700 8.200 8.200 272,141 -0.34(-3.98%)
Oct 25, 2019 8.070 8.620 8.070 8.540 160,800 +0.39(+4.79%)
Oct 24, 2019 8.170 8.200 7.930 8.150 214,717 +0.00(+0.00%)
Oct 23, 2019 8.120 8.255 7.985 8.150 218,815 +0.03(+0.37%)
Oct 22, 2019 7.990 8.310 7.990 8.120 271,448 +0.09(+1.12%)
Oct 21, 2019 7.940 8.180 7.854 8.030 247,411 +0.17(+2.16%)
Oct 18, 2019 7.780 7.910 7.500 7.860 356,700 +0.04(+0.51%)
Oct 17, 2019 7.640 7.890 7.640 7.820 316,067 +0.23(+2.96%)
Oct 16, 2019 7.500 7.745 7.350 7.595 440,612 +0.08(+1.13%)
Oct 15, 2019 7.370 7.680 7.350 7.510 126,958 +0.14(+1.90%)
Oct 14, 2019 7.330 7.480 7.100 7.370 210,838 +0.01(+0.14%)
Oct 11, 2019 7.220 7.550 7.218 7.360 167,800 +0.27(+3.81%)
Oct 10, 2019 7.190 7.340 7.060 7.090 136,448 -0.09(-1.25%)
Oct 09, 2019 7.270 7.400 7.030 7.180 131,398 -0.02(-0.28%)
Oct 08, 2019 7.110 7.230 6.970 7.200 261,934 -0.04(-0.55%)
Oct 07, 2019 7.240 7.520 7.130 7.240 165,198 +0.00(+0.00%)
Oct 04, 2019 7.210 7.340 7.060 7.240 136,100 +0.04(+0.49%)
Oct 03, 2019 7.110 7.250 6.940 7.205 145,266 +0.05(+0.77%)
Oct 02, 2019 7.260 7.320 7.000 7.150 297,239 -0.08(-1.11%)
Oct 01, 2019 7.380 7.720 7.160 7.230 557,809 -0.15(-2.10%)
Sep 30, 2019 7.470 7.480 7.235 7.385 187,583 -0.02(-0.20%)
Sep 27, 2019 7.300 7.530 7.250 7.400 328,300 +0.10(+1.37%)
Sep 26, 2019 7.430 7.470 7.100 7.300 234,448 -0.12(-1.62%)
Sep 25, 2019 7.510 7.680 7.310 7.420 355,679 -0.10(-1.33%)
Sep 24, 2019 7.890 7.970 7.330 7.520 548,447 -0.32(-4.02%)
Sep 23, 2019 7.860 7.925 7.670 7.835 267,535 -0.05(-0.70%)
Sep 20, 2019 7.710 7.940 7.600 7.890 468,900 +0.20(+2.60%)
Sep 19, 2019 7.770 7.949 7.670 7.690 458,109 -0.05(-0.65%)
Sep 18, 2019 8.020 8.100 7.640 7.740 525,944 -0.30(-3.73%)
Sep 17, 2019 8.200 8.200 7.946 8.040 297,977 -0.21(-2.55%)
Sep 16, 2019 8.100 8.480 8.100 8.250 230,964 +0.15(+1.85%)
Sep 13, 2019 8.890 9.250 7.980 8.100 479,300 -0.79(-8.89%)
Sep 12, 2019 8.520 8.910 8.268 8.890 653,563 +0.38(+4.47%)
Sep 11, 2019 7.830 8.510 7.590 8.510 523,444 +0.82(+10.66%)
Sep 10, 2019 6.980 7.750 6.900 7.690 569,777 +0.69(+9.86%)
Sep 09, 2019 6.680 7.080 6.660 7.000 458,156 +0.39(+5.90%)
Sep 06, 2019 6.740 6.870 6.590 6.610 260,600 -0.09(-1.34%)
Sep 05, 2019 6.550 6.770 6.390 6.700 580,781 +0.30(+4.69%)
Sep 04, 2019 6.400 6.650 6.290 6.400 306,373 +0.12(+1.91%)
Sep 03, 2019 6.360 6.440 6.040 6.280 355,255 -0.16(-2.48%)
Aug 30, 2019 6.320 6.630 6.320 6.440 408,900 +0.16(+2.55%)
Aug 29, 2019 6.370 6.550 6.260 6.280 207,781 -0.02(-0.32%)
Aug 28, 2019 6.000 6.320 5.980 6.300 184,599 +0.24(+3.96%)
Aug 27, 2019 6.390 6.610 6.050 6.060 393,838 -0.28(-4.42%)
Aug 26, 2019 6.250 6.420 6.140 6.340 328,661 +0.17(+2.76%)
Aug 23, 2019 6.160 6.450 6.070 6.170 377,500 -0.09(-1.44%)
Aug 22, 2019 6.660 6.730 6.240 6.260 472,990 +0.16(+2.62%)
Aug 21, 2019 5.960 6.130 5.900 6.100 273,477 +0.21(+3.57%)
Aug 20, 2019 6.020 6.050 5.810 5.890 209,888 -0.13(-2.16%)
Aug 19, 2019 5.860 6.190 5.860 6.020 303,912 +0.26(+4.51%)
Aug 16, 2019 5.600 5.890 5.500 5.760 348,900 +0.24(+4.35%)
Aug 15, 2019 6.290 6.290 5.375 5.520 428,265 -0.71(-11.40%)
Aug 14, 2019 6.400 6.420 6.160 6.230 370,101 -0.28(-4.30%)
Aug 13, 2019 6.330 6.550 6.290 6.510 289,266 +0.19(+3.01%)
Aug 12, 2019 6.370 6.490 6.150 6.320 862,035 -0.15(-2.32%)
Aug 09, 2019 7.030 7.030 6.400 6.470 887,800 -0.64(-9.00%)
Aug 08, 2019 6.570 7.140 6.535 7.110 416,930 +0.54(+8.22%)
Aug 07, 2019 5.970 6.640 5.910 6.570 697,992 -0.02(-0.30%)
Aug 06, 2019 6.760 6.790 6.160 6.590 659,086 -0.13(-1.93%)
Aug 05, 2019 6.850 6.850 6.430 6.720 338,337 -0.24(-3.45%)
Aug 02, 2019 7.450 7.540 6.910 6.960 358,600 -0.50(-6.70%)
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.