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

Surgery Partners CS (NQ: SGRY )

25.39 +0.95 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2016 16.49 16.49 15.95 16.29 97,290 -0.29(-1.75%)
Apr 28, 2016 16.74 17.65 16.36 16.58 203,514 -0.16(-0.96%)
Apr 27, 2016 16.78 16.89 15.96 16.74 176,041 +0.18(+1.09%)
Apr 26, 2016 17.04 17.20 16.52 16.56 241,864 -0.46(-2.70%)
Apr 25, 2016 16.59 17.20 16.47 17.02 213,146 +0.36(+2.16%)
Apr 22, 2016 16.40 16.98 16.12 16.66 167,017 +0.23(+1.40%)
Apr 21, 2016 15.40 16.74 15.40 16.43 216,954 +1.07(+6.97%)
Apr 20, 2016 14.93 15.58 14.70 15.36 328,435 +0.40(+2.67%)
Apr 19, 2016 14.99 15.25 14.84 14.96 162,067 -0.04(-0.27%)
Apr 18, 2016 14.44 15.50 14.37 15.00 207,554 +0.45(+3.09%)
Apr 15, 2016 14.32 14.58 13.97 14.55 191,097 +0.23(+1.61%)
Apr 14, 2016 13.05 14.49 13.05 14.32 264,269 +1.31(+10.07%)
Apr 13, 2016 12.74 13.09 12.74 13.01 165,195 +0.36(+2.85%)
Apr 12, 2016 12.24 12.71 12.14 12.65 239,864 +0.39(+3.18%)
Apr 11, 2016 12.55 12.87 11.86 12.26 400,501 -0.26(-2.08%)
Apr 08, 2016 12.83 12.94 12.43 12.52 167,047 -0.25(-1.96%)
Apr 07, 2016 13.05 13.17 12.60 12.77 128,200 -0.39(-2.96%)
Apr 06, 2016 12.49 13.52 12.49 13.16 393,463 +0.64(+5.11%)
Apr 05, 2016 12.58 12.73 11.76 12.52 405,926 -0.13(-1.03%)
Apr 04, 2016 12.80 13.00 12.50 12.65 264,222 -0.20(-1.56%)
Apr 01, 2016 13.22 13.49 12.82 12.85 193,901 -0.41(-3.09%)
Mar 31, 2016 14.03 14.03 13.21 13.26 269,412 -0.76(-5.42%)
Mar 30, 2016 14.40 14.71 13.92 14.02 260,271 -0.38(-2.64%)
Mar 29, 2016 14.06 14.41 13.99 14.40 200,254 +0.44(+3.15%)
Mar 28, 2016 14.25 14.25 13.74 13.96 202,743 -0.19(-1.34%)
Mar 24, 2016 14.12 14.15 14.15 14.15 123,900 -0.11(-0.77%)
Mar 23, 2016 14.63 14.81 14.21 14.26 91,366 -0.33(-2.26%)
Mar 22, 2016 14.71 15.05 14.55 14.59 104,622 -0.20(-1.35%)
Mar 21, 2016 15.36 15.82 14.67 14.79 202,144 -0.52(-3.40%)
Mar 18, 2016 15.01 15.64 14.93 15.31 195,580 +0.37(+2.48%)
Mar 17, 2016 15.23 15.28 14.66 14.94 132,912 -0.34(-2.23%)
Mar 16, 2016 14.63 15.36 14.55 15.28 98,282 +0.59(+4.02%)
Mar 15, 2016 15.54 15.54 14.27 14.69 169,951 -0.89(-5.71%)
Mar 14, 2016 15.89 16.40 15.28 15.58 264,398 -0.42(-2.62%)
Mar 11, 2016 17.00 17.36 14.50 16.00 622,927 +2.23(+16.19%)
Mar 10, 2016 13.66 14.09 13.60 13.77 131,392 +0.11(+0.81%)
Mar 09, 2016 14.77 14.77 13.45 13.66 69,638 +0.09(+0.66%)
Mar 08, 2016 13.89 13.89 13.47 13.57 108,855 -0.32(-2.30%)
Mar 07, 2016 13.74 14.28 13.63 13.89 90,937 +0.05(+0.36%)
Mar 04, 2016 13.50 13.96 13.50 13.84 81,004 +0.31(+2.29%)
Mar 03, 2016 13.89 14.31 13.42 13.53 110,871 -0.45(-3.22%)
Mar 02, 2016 13.49 14.01 13.49 13.98 158,750 +0.42(+3.10%)
Mar 01, 2016 13.25 13.58 13.05 13.56 117,658 +0.43(+3.27%)
Feb 29, 2016 13.17 13.40 13.00 13.13 234,493 +0.03(+0.23%)
Feb 26, 2016 13.57 13.82 12.90 13.10 276,321 -0.41(-3.03%)
Feb 25, 2016 13.77 14.76 13.25 13.51 258,272 -0.17(-1.24%)
Feb 24, 2016 13.85 14.02 12.82 13.68 130,095 -0.19(-1.37%)
Feb 23, 2016 14.01 14.21 13.80 13.87 226,301 -0.14(-1.00%)
Feb 22, 2016 13.95 14.88 13.88 14.01 319,002 +0.19(+1.37%)
Feb 19, 2016 12.11 13.91 12.11 13.82 193,202 +1.72(+14.21%)
Feb 18, 2016 12.64 13.82 11.97 12.10 145,379 -0.54(-4.27%)
Feb 17, 2016 13.52 14.62 12.60 12.64 203,518 -0.86(-6.37%)
Feb 16, 2016 14.72 14.79 13.38 13.50 591,744 -1.06(-7.28%)
Feb 12, 2016 14.83 14.56 14.56 14.56 124,300 -0.50(-3.32%)
Feb 11, 2016 15.37 15.37 14.71 15.06 139,776 -0.61(-3.89%)
Feb 10, 2016 15.68 16.14 15.51 15.67 73,623 +0.06(+0.38%)
Feb 09, 2016 15.39 15.95 15.23 15.61 80,998 +0.11(+0.71%)
Feb 08, 2016 16.32 16.42 15.18 15.50 211,231 -0.95(-5.78%)
Feb 05, 2016 16.68 17.15 15.84 16.45 183,533 -0.32(-1.91%)
Feb 04, 2016 16.58 16.91 16.57 16.77 96,291 +0.13(+0.78%)
Feb 03, 2016 16.71 17.13 16.35 16.64 164,650 -0.01(-0.06%)
Feb 02, 2016 16.54 16.85 16.23 16.65 162,278 -0.10(-0.60%)
Feb 01, 2016 16.07 16.93 15.90 16.75 113,695 +0.64(+3.97%)
Jan 29, 2016 15.39 16.16 15.20 16.11 190,488 +0.74(+4.81%)
Jan 28, 2016 16.36 16.59 15.11 15.37 285,841 -1.11(-6.74%)
Jan 27, 2016 16.62 16.62 16.12 16.48 197,838 -0.05(-0.30%)
Jan 26, 2016 16.44 16.80 16.39 16.53 234,485 +0.06(+0.36%)
Jan 25, 2016 16.90 17.01 16.25 16.47 171,702 -0.77(-4.47%)
Jan 22, 2016 17.90 17.96 16.85 17.24 171,788 -0.47(-2.65%)
Jan 21, 2016 18.33 18.90 17.27 17.71 135,016 -0.49(-2.69%)
Jan 20, 2016 17.25 18.57 16.64 18.20 154,488 +0.78(+4.48%)
Jan 19, 2016 17.94 17.96 17.33 17.42 217,704 -0.46(-2.57%)
Jan 15, 2016 17.24 17.88 17.88 17.88 187,800 +0.26(+1.48%)
Jan 14, 2016 17.08 17.85 16.85 17.62 122,226 +0.49(+2.86%)
Jan 13, 2016 17.85 18.02 17.06 17.13 133,479 -0.64(-3.60%)
Jan 12, 2016 17.49 17.82 17.27 17.77 135,562 +0.36(+2.07%)
Jan 11, 2016 17.58 17.71 17.13 17.41 151,230 -0.05(-0.29%)
Jan 08, 2016 19.00 19.17 17.26 17.46 224,868 -1.39(-7.37%)
Jan 07, 2016 20.00 20.18 18.81 18.85 178,100 -1.39(-6.87%)
Jan 06, 2016 19.42 20.40 19.27 20.24 125,383 +0.58(+2.95%)
Jan 05, 2016 19.48 19.73 19.19 19.66 208,339 +0.17(+0.87%)
Jan 04, 2016 20.11 20.39 19.38 19.49 225,126 -1.00(-4.88%)
Dec 31, 2015 21.17 20.49 20.49 20.49 189,400 -0.68(-3.21%)
Dec 30, 2015 20.86 21.37 20.86 21.17 139,537 +0.28(+1.34%)
Dec 29, 2015 20.74 21.23 20.70 20.89 111,824 +0.16(+0.77%)
Dec 28, 2015 20.57 20.78 20.24 20.73 110,857 +0.15(+0.73%)
Dec 24, 2015 20.59 20.58 20.58 20.58 92,100 +0.14(+0.68%)
Dec 23, 2015 21.05 21.05 20.08 20.44 147,261 -0.51(-2.43%)
Dec 22, 2015 20.27 21.13 20.27 20.95 123,826 +0.77(+3.82%)
Dec 21, 2015 19.32 20.78 19.30 20.18 292,503 +0.91(+4.72%)
Dec 18, 2015 20.19 21.78 19.11 19.27 3,144,842 -1.44(-6.95%)
Dec 17, 2015 20.72 21.30 20.65 20.71 481,803 -0.09(-0.43%)
Dec 16, 2015 20.54 21.21 20.42 20.80 247,994 +0.16(+0.78%)
Dec 15, 2015 21.17 21.43 19.91 20.64 298,772 -0.21(-1.01%)
Dec 14, 2015 21.66 21.82 20.57 20.85 236,605 -0.47(-2.20%)
Dec 11, 2015 21.47 22.32 21.11 21.32 593,591 +0.01(+0.05%)
Dec 10, 2015 20.93 21.96 20.54 21.31 251,031 +0.53(+2.55%)
Dec 09, 2015 20.27 21.27 20.27 20.78 428,534 +0.63(+3.13%)
Dec 08, 2015 20.03 20.70 19.86 20.15 226,581 +0.18(+0.90%)
Dec 07, 2015 19.85 20.95 19.55 19.97 319,088 +0.36(+1.84%)
Dec 04, 2015 19.43 19.72 19.01 19.61 233,667 +0.33(+1.71%)
Dec 03, 2015 19.16 19.50 18.44 19.28 198,167 +0.35(+1.85%)
Dec 02, 2015 18.75 19.07 18.04 18.93 245,282 +0.31(+1.66%)
Dec 01, 2015 19.11 19.22 18.58 18.62 202,253 -0.49(-2.56%)
Nov 30, 2015 19.22 19.51 18.74 19.11 109,718 -0.38(-1.95%)
Nov 27, 2015 19.50 19.50 19.20 19.49 92,011 +0.01(+0.05%)
Nov 25, 2015 19.00 19.48 19.48 19.48 179,800 +0.41(+2.15%)
Nov 24, 2015 18.95 19.49 18.73 19.07 237,748 +0.11(+0.58%)
Nov 23, 2015 18.69 19.06 18.52 18.96 143,366 +0.33(+1.77%)
Nov 20, 2015 18.08 19.05 18.01 18.63 99,449 +0.43(+2.36%)
Nov 19, 2015 18.24 18.48 17.61 18.20 81,072 -0.27(-1.46%)
Nov 18, 2015 18.79 19.03 18.43 18.47 86,324 -0.41(-2.17%)
Nov 17, 2015 18.76 19.23 18.59 18.88 150,021 +0.03(+0.16%)
Nov 16, 2015 18.90 19.19 18.33 18.85 111,154 -0.05(-0.26%)
Nov 13, 2015 18.14 19.29 17.64 18.90 151,612 +0.57(+3.11%)
Nov 12, 2015 18.10 19.08 17.51 18.33 397,156 -0.61(-3.22%)
Nov 11, 2015 18.91 19.23 18.37 18.94 107,449 -0.12(-0.63%)
Nov 10, 2015 18.79 19.35 18.29 19.06 219,943 +0.13(+0.69%)
Nov 09, 2015 19.01 19.48 18.12 18.93 192,407 +0.12(+0.64%)
Nov 06, 2015 17.75 18.95 17.30 18.81 199,661 +1.58(+9.17%)
Nov 05, 2015 16.66 17.33 16.66 17.23 76,389 +0.45(+2.68%)
Nov 04, 2015 17.30 17.50 16.60 16.78 419,827 -0.59(-3.40%)
Nov 03, 2015 16.60 17.50 16.55 17.37 178,066 +0.83(+5.02%)
Nov 02, 2015 16.98 16.98 16.28 16.54 119,385 -0.28(-1.66%)
Oct 30, 2015 16.71 17.53 16.68 16.82 397,788 -0.05(-0.30%)
Oct 29, 2015 17.95 17.95 16.75 16.87 136,217 -1.02(-5.70%)
Oct 28, 2015 18.80 18.80 17.51 17.89 289,555 -0.90(-4.79%)
Oct 27, 2015 18.55 19.35 18.01 18.79 623,659 +0.16(+0.86%)
Oct 26, 2015 18.33 18.90 18.06 18.63 231,184 +0.80(+4.49%)
Oct 23, 2015 17.52 17.88 16.87 17.83 132,367 +0.31(+1.77%)
Oct 22, 2015 19.06 19.06 16.26 17.52 487,674 -1.52(-7.98%)
Oct 21, 2015 19.67 19.86 18.71 19.04 378,950 -0.77(-3.89%)
Oct 20, 2015 18.91 20.00 18.91 19.81 435,331 +0.65(+3.39%)
Oct 19, 2015 18.77 19.16 18.51 19.16 113,653 +0.19(+1.00%)
Oct 16, 2015 18.50 19.01 18.39 18.97 104,262 +0.43(+2.32%)
Oct 15, 2015 18.58 18.89 18.26 18.54 403,950 -0.23(-1.23%)
Oct 14, 2015 18.41 18.85 18.26 18.77 262,299 +0.08(+0.43%)
Oct 13, 2015 18.20 18.75 18.19 18.69 327,500 +0.55(+3.03%)
Oct 12, 2015 18.00 18.93 18.00 18.14 259,092 +0.13(+0.72%)
Oct 09, 2015 18.48 18.50 17.50 18.01 1,062,978 -0.64(-3.43%)
Oct 08, 2015 18.68 18.78 18.50 18.65 208,748 -0.04(-0.21%)
Oct 07, 2015 19.00 19.20 18.49 18.69 491,534 -0.27(-1.42%)
Oct 06, 2015 18.55 19.39 18.25 18.96 414,407 +0.17(+0.90%)
Oct 05, 2015 18.50 19.39 18.50 18.79 395,697 +0.36(+1.95%)
Oct 02, 2015 17.91 19.49 17.55 18.43 967,311 +0.32(+1.77%)
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.