NasdaqGS - Nasdaq Real Time Price USD

Surgery Partners, Inc. (SGRY)

23.91 +0.49 (+2.09%)
As of 3:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.35 24.29 23.35 23.91 23.91 1,104,996
Apr 18, 2024 24.47 24.47 23.19 23.42 23.42 1,818,700
Apr 17, 2024 24.98 25.07 24.44 24.47 24.47 499,400
Apr 16, 2024 25.13 25.49 24.43 24.71 24.71 783,800
Apr 15, 2024 26.65 26.65 25.52 25.67 25.67 495,700
Apr 12, 2024 25.75 26.83 25.37 26.33 26.33 708,500
Apr 11, 2024 26.52 26.58 25.91 25.94 25.94 774,700
Apr 10, 2024 26.53 26.98 25.67 26.26 26.26 750,800
Apr 9, 2024 27.47 27.93 27.11 27.59 27.59 425,300
Apr 8, 2024 27.54 27.76 27.28 27.35 27.35 503,100
Apr 5, 2024 26.95 27.62 26.86 27.44 27.44 511,700
Apr 4, 2024 27.77 27.91 26.74 27.05 27.05 741,100
Apr 3, 2024 27.85 28.13 27.26 27.49 27.49 686,200
Apr 2, 2024 28.17 28.45 27.54 28.02 28.02 909,700
Apr 1, 2024 29.80 29.80 28.67 28.88 28.88 650,700
Mar 28, 2024 29.64 30.25 29.61 29.83 29.83 743,900
Mar 27, 2024 29.64 30.16 29.11 29.94 29.94 785,400
Mar 26, 2024 29.01 29.27 28.33 29.19 29.19 635,600
Mar 25, 2024 27.82 28.69 27.82 28.58 28.58 666,100
Mar 22, 2024 28.33 28.35 27.50 27.81 27.81 1,118,300
Mar 21, 2024 28.56 29.19 28.26 28.27 28.27 866,000
Mar 20, 2024 27.70 28.50 27.24 28.16 28.16 848,300
Mar 19, 2024 27.49 27.89 27.27 27.70 27.70 1,239,900
Mar 18, 2024 28.33 28.61 27.50 27.52 27.52 1,325,300
Mar 15, 2024 28.41 29.03 28.36 28.47 28.47 996,800
Mar 14, 2024 28.50 28.81 28.31 28.75 28.75 777,000
Mar 13, 2024 29.53 29.87 28.56 28.68 28.68 712,200
Mar 12, 2024 29.49 30.02 29.15 29.72 29.72 605,800
Mar 11, 2024 29.33 29.92 29.20 29.59 29.59 936,500
Mar 8, 2024 30.46 30.81 29.45 29.50 29.50 668,300
Mar 7, 2024 30.86 31.69 29.94 30.01 30.01 629,700
Mar 6, 2024 30.50 31.28 30.50 30.81 30.81 488,300
Mar 5, 2024 30.31 30.89 30.31 30.50 30.50 690,400
Mar 4, 2024 31.29 31.66 29.82 30.50 30.50 779,700
Mar 1, 2024 31.00 31.78 30.31 31.19 31.19 739,500
Feb 29, 2024 31.71 32.11 31.01 31.03 31.03 1,039,100
Feb 28, 2024 31.31 32.40 30.65 31.18 31.18 1,426,900
Feb 27, 2024 30.68 31.95 30.17 31.84 31.84 1,934,900
Feb 26, 2024 34.05 34.10 29.94 30.20 30.20 4,148,300
Feb 23, 2024 32.79 33.40 32.56 33.04 33.04 1,287,000
Feb 22, 2024 32.73 33.35 32.51 32.86 32.86 839,400
Feb 21, 2024 33.27 33.70 32.66 32.89 32.89 976,600
Feb 20, 2024 33.57 34.21 33.35 33.73 33.73 864,600
Feb 16, 2024 34.19 34.67 33.20 34.23 34.23 694,400
Feb 15, 2024 34.00 35.29 33.99 34.70 34.70 611,400
Feb 14, 2024 33.55 34.49 33.08 34.25 34.25 705,700
Feb 13, 2024 32.71 33.93 32.31 32.87 32.87 817,300
Feb 12, 2024 33.92 35.29 33.92 35.07 35.07 1,028,000
Feb 9, 2024 33.12 33.85 32.79 33.70 33.70 680,700
Feb 8, 2024 32.23 33.12 32.23 32.84 32.84 817,400
Feb 7, 2024 32.55 32.77 32.01 32.35 32.35 1,300,900
Feb 6, 2024 31.93 33.15 31.77 32.56 32.56 1,004,200
Feb 5, 2024 31.67 32.44 31.33 32.03 32.03 956,400
Feb 2, 2024 32.01 32.47 31.05 32.43 32.43 870,800
Feb 1, 2024 30.93 32.76 30.79 32.53 32.53 1,110,400
Jan 31, 2024 31.33 31.70 30.65 30.69 30.69 904,900
Jan 30, 2024 32.01 32.22 31.05 31.28 31.28 1,023,700
Jan 29, 2024 31.54 32.43 31.28 32.26 32.26 746,900
Jan 26, 2024 31.75 32.17 31.59 31.67 31.67 692,500
Jan 25, 2024 31.26 32.08 30.69 31.54 31.54 821,700
Jan 24, 2024 32.33 32.34 30.35 30.75 30.75 737,400
Jan 23, 2024 32.95 33.28 31.17 31.23 31.23 551,100
Jan 22, 2024 32.60 33.85 32.17 32.23 32.23 629,200
Jan 19, 2024 32.46 32.65 31.66 32.09 32.09 739,600
Jan 18, 2024 31.47 32.27 31.28 32.22 32.22 990,600
Jan 17, 2024 31.00 31.82 30.64 30.92 30.92 391,500
Jan 16, 2024 31.83 32.31 31.64 31.72 31.72 720,400
Jan 12, 2024 33.21 33.64 32.33 32.46 32.46 760,900
Jan 11, 2024 32.53 32.72 31.97 32.62 32.62 681,600
Jan 10, 2024 33.16 33.17 32.33 32.88 32.88 580,600
Jan 9, 2024 33.94 34.22 33.27 33.28 33.28 1,127,600
Jan 8, 2024 31.16 34.46 31.08 33.98 33.98 1,923,900
Jan 5, 2024 30.25 31.27 30.08 31.06 31.06 725,300
Jan 4, 2024 30.40 30.95 30.27 30.46 30.46 1,025,300
Jan 3, 2024 31.14 31.30 30.14 30.37 30.37 818,100
Jan 2, 2024 31.60 32.50 31.17 31.63 31.63 692,500
Dec 29, 2023 32.12 32.12 31.36 31.99 31.99 866,100
Dec 28, 2023 32.18 32.57 31.95 32.17 32.17 599,700
Dec 27, 2023 32.52 32.52 31.90 32.33 32.33 523,500
Dec 26, 2023 32.45 32.60 32.17 32.31 32.31 463,200
Dec 22, 2023 32.80 33.21 31.97 32.23 32.23 876,400
Dec 21, 2023 32.73 33.25 32.02 33.09 33.09 1,097,100
Dec 20, 2023 32.47 33.69 31.99 32.04 32.04 2,099,500
Dec 19, 2023 33.00 33.49 32.42 32.54 32.54 1,893,400
Dec 18, 2023 32.62 33.15 32.32 32.80 32.80 1,279,200
Dec 15, 2023 33.00 33.70 32.17 32.45 32.45 3,096,600
Dec 14, 2023 35.54 36.92 34.85 35.38 35.38 725,100
Dec 13, 2023 32.26 34.41 31.92 34.30 34.30 865,200
Dec 12, 2023 32.18 32.78 31.50 32.55 32.55 753,300
Dec 11, 2023 31.94 32.66 31.75 32.23 32.23 853,700
Dec 8, 2023 32.33 32.53 31.95 31.98 31.98 787,700
Dec 7, 2023 33.26 33.26 31.85 32.48 32.48 1,226,700
Dec 6, 2023 34.58 34.84 32.84 32.88 32.88 635,400
Dec 5, 2023 35.00 35.15 33.66 33.82 33.82 1,015,100
Dec 4, 2023 34.03 35.63 33.88 35.51 35.51 779,900
Dec 1, 2023 32.55 34.12 32.08 34.05 34.05 656,700
Nov 30, 2023 32.49 33.09 32.08 32.75 32.75 964,400
Nov 29, 2023 32.39 33.21 32.14 32.31 32.31 560,400
Nov 28, 2023 32.01 32.49 31.82 32.03 32.03 955,600
Nov 27, 2023 32.47 32.78 31.58 32.27 32.27 560,000
Nov 24, 2023 32.77 33.00 32.35 32.75 32.75 204,200
Nov 22, 2023 32.58 33.23 32.27 32.84 32.84 853,600
Nov 21, 2023 31.75 32.38 31.64 32.03 32.03 836,800
Nov 20, 2023 32.00 32.76 31.89 32.11 32.11 966,900
Nov 17, 2023 31.40 32.56 31.33 32.24 32.24 1,235,600
Nov 16, 2023 30.97 31.34 30.06 30.79 30.79 1,440,800
Nov 15, 2023 29.94 31.54 29.74 31.08 31.08 1,324,900
Nov 14, 2023 28.83 30.49 28.83 30.18 30.18 1,443,200
Nov 13, 2023 26.12 27.25 25.68 26.70 26.70 876,800
Nov 10, 2023 25.84 26.47 25.16 26.18 26.18 1,173,700
Nov 9, 2023 27.73 27.92 25.48 25.62 25.62 1,130,800
Nov 8, 2023 28.22 28.93 27.23 27.38 27.38 1,584,500
Nov 7, 2023 26.35 29.32 26.31 28.28 28.28 2,033,600
Nov 6, 2023 24.91 25.42 24.36 24.81 24.81 1,637,100
Nov 3, 2023 24.66 25.60 24.60 24.89 24.89 1,652,800
Nov 2, 2023 23.15 23.96 23.15 23.89 23.89 954,100
Nov 1, 2023 23.02 23.10 22.27 22.65 22.65 796,200
Oct 31, 2023 22.48 23.30 22.48 23.13 23.13 580,300
Oct 30, 2023 22.81 22.82 22.05 22.32 22.32 884,800
Oct 27, 2023 22.87 23.06 22.19 22.42 22.42 681,900
Oct 26, 2023 22.93 23.16 22.40 22.58 22.58 846,800
Oct 25, 2023 23.96 24.09 22.65 22.87 22.87 788,700
Oct 24, 2023 24.68 25.04 24.07 24.28 24.28 904,600
Oct 23, 2023 24.55 25.25 24.18 24.89 24.89 544,300
Oct 20, 2023 25.75 25.83 24.45 24.58 24.58 1,314,900
Oct 19, 2023 25.11 25.95 24.52 25.71 25.71 930,900
Oct 18, 2023 25.05 25.54 24.85 25.10 25.10 839,300
Oct 17, 2023 23.87 25.67 23.66 25.37 25.37 1,231,200
Oct 16, 2023 23.75 24.32 23.47 23.89 23.89 987,300
Oct 13, 2023 23.56 24.29 23.11 23.53 23.53 1,348,400
Oct 12, 2023 25.74 25.99 23.50 23.53 23.53 1,151,200
Oct 11, 2023 28.20 28.30 25.28 25.76 25.76 1,068,800
Oct 10, 2023 27.63 28.82 27.61 28.16 28.16 798,500
Oct 9, 2023 27.56 27.92 27.15 27.59 27.59 623,000
Oct 6, 2023 27.01 28.13 26.19 27.71 27.71 530,400
Oct 5, 2023 27.20 27.51 26.46 27.21 27.21 611,100
Oct 4, 2023 28.09 28.27 27.16 27.30 27.30 940,100
Oct 3, 2023 28.90 29.22 27.91 27.98 27.98 814,300
Oct 2, 2023 29.17 29.48 28.97 29.23 29.23 437,200
Sep 29, 2023 29.65 29.82 28.94 29.25 29.25 501,700
Sep 28, 2023 28.35 29.88 28.18 29.28 29.28 577,600
Sep 27, 2023 29.36 29.82 27.76 28.30 28.30 984,100
Sep 26, 2023 30.18 30.45 28.95 29.01 29.01 688,100
Sep 25, 2023 30.00 30.95 29.85 30.50 30.50 390,800
Sep 22, 2023 29.99 30.37 29.84 30.03 30.03 260,200
Sep 21, 2023 30.18 30.34 29.94 29.96 29.96 289,400
Sep 20, 2023 30.45 31.22 30.42 30.59 30.59 304,300
Sep 19, 2023 31.37 31.61 30.30 30.35 30.35 578,200
Sep 18, 2023 31.26 31.45 30.68 31.36 31.36 729,200
Sep 15, 2023 32.19 32.26 30.95 31.21 31.21 1,034,500
Sep 14, 2023 32.51 32.88 31.98 32.18 32.18 330,600
Sep 13, 2023 32.90 32.90 32.05 32.20 32.20 393,100
Sep 12, 2023 32.60 33.26 32.56 32.90 32.90 751,200
Sep 11, 2023 32.28 32.77 32.03 32.76 32.76 500,900
Sep 8, 2023 32.36 32.58 31.74 32.00 32.00 532,500
Sep 7, 2023 34.26 34.26 32.43 32.50 32.50 543,100
Sep 6, 2023 34.96 35.56 33.79 34.47 34.47 484,800
Sep 5, 2023 36.94 37.09 34.99 35.08 35.08 1,436,500
Sep 1, 2023 36.44 37.83 36.40 37.37 37.37 1,133,800
Aug 31, 2023 36.30 36.78 36.19 36.26 36.26 824,500
Aug 30, 2023 35.01 36.29 34.60 36.20 36.20 720,000
Aug 29, 2023 34.50 35.30 34.40 35.03 35.03 393,900
Aug 28, 2023 34.23 34.64 34.23 34.50 34.50 349,300
Aug 25, 2023 33.72 34.26 33.29 34.00 34.00 404,800
Aug 24, 2023 34.33 34.47 33.63 33.67 33.67 596,400
Aug 23, 2023 33.99 34.47 33.95 34.32 34.32 452,400
Aug 22, 2023 33.66 33.88 33.22 33.74 33.74 578,500
Aug 21, 2023 32.73 33.87 32.73 33.55 33.55 696,500
Aug 18, 2023 31.80 32.97 31.72 32.65 32.65 597,700
Aug 17, 2023 32.47 32.78 32.04 32.13 32.13 506,600
Aug 16, 2023 33.42 33.56 32.40 32.47 32.47 616,300
Aug 15, 2023 34.04 34.04 33.17 33.32 33.32 389,900
Aug 14, 2023 34.36 34.49 33.86 34.18 34.18 748,300
Aug 11, 2023 34.59 35.06 34.34 34.57 34.57 362,800
Aug 10, 2023 35.71 36.25 34.50 34.91 34.91 762,300
Aug 9, 2023 35.65 36.19 35.37 35.51 35.51 405,900
Aug 8, 2023 36.77 36.94 35.68 35.70 35.70 556,800
Aug 7, 2023 36.89 37.85 35.97 37.26 37.26 756,800
Aug 4, 2023 37.11 37.25 36.43 36.86 36.86 809,000
Aug 3, 2023 36.83 37.26 36.45 36.99 36.99 703,900
Aug 2, 2023 36.94 37.79 36.51 37.07 37.07 1,194,400
Aug 1, 2023 37.61 38.15 35.50 36.94 36.94 1,951,100
Jul 31, 2023 38.31 39.64 38.23 38.63 38.63 1,273,900
Jul 28, 2023 38.06 38.64 37.51 38.18 38.18 851,400
Jul 27, 2023 39.38 39.39 37.19 37.49 37.49 1,140,400
Jul 26, 2023 39.07 39.99 39.00 39.26 39.26 579,400
Jul 25, 2023 39.08 40.13 39.08 39.25 39.25 654,800
Jul 24, 2023 39.91 40.31 39.07 39.30 39.30 523,200
Jul 21, 2023 41.03 41.56 39.92 40.07 40.07 891,500
Jul 20, 2023 41.75 41.87 40.59 40.80 40.80 1,098,100
Jul 19, 2023 43.45 43.81 41.46 41.72 41.72 780,300
Jul 18, 2023 44.23 44.50 43.23 43.39 43.39 616,800
Jul 17, 2023 44.12 44.58 43.79 44.06 44.06 535,600
Jul 14, 2023 44.34 44.88 43.82 44.07 44.07 509,700
Jul 13, 2023 43.95 44.60 43.65 44.54 44.54 697,900
Jul 12, 2023 43.77 44.40 43.21 43.91 43.91 562,800
Jul 11, 2023 43.88 44.26 42.92 42.95 42.95 515,900
Jul 10, 2023 42.35 43.75 42.35 43.44 43.44 680,500
Jul 7, 2023 41.77 43.02 41.77 42.49 42.49 447,400
Jul 6, 2023 42.06 42.35 41.16 41.77 41.77 1,103,500
Jul 5, 2023 43.48 44.10 42.71 43.00 43.00 771,300
Jul 3, 2023 44.59 44.93 43.45 43.65 43.65 461,700
Jun 30, 2023 45.50 45.79 44.96 44.99 44.99 708,000
Jun 29, 2023 44.36 45.27 44.36 45.09 45.09 860,000
Jun 28, 2023 43.08 44.65 43.08 44.56 44.56 456,200
Jun 27, 2023 42.00 43.36 41.80 43.28 43.28 605,400
Jun 26, 2023 40.46 42.26 40.29 42.02 42.02 716,200
Jun 23, 2023 40.62 41.43 40.30 40.46 40.46 2,789,400
Jun 22, 2023 41.07 41.65 40.75 41.34 41.34 703,600
Jun 21, 2023 41.07 41.95 40.65 41.35 41.35 845,600
Jun 20, 2023 40.94 41.69 40.57 41.45 41.45 1,073,600
Jun 16, 2023 42.50 42.75 40.86 41.02 41.02 1,550,600
Jun 15, 2023 40.75 42.65 40.55 42.27 42.27 807,500
Jun 14, 2023 41.70 44.59 40.00 41.09 41.09 1,994,000
Jun 13, 2023 39.32 39.84 38.58 39.12 39.12 656,500
Jun 12, 2023 39.19 39.47 38.58 39.26 39.26 444,600
Jun 9, 2023 39.62 39.93 38.72 38.85 38.85 382,600
Jun 8, 2023 38.52 39.63 37.90 39.62 39.62 510,300
Jun 7, 2023 39.50 40.32 38.33 38.70 38.70 677,900
Jun 6, 2023 38.89 39.42 38.60 38.88 38.88 598,500
Jun 5, 2023 39.53 39.93 38.39 38.91 38.91 609,400
Jun 2, 2023 39.96 40.53 39.24 39.78 39.78 925,500
Jun 1, 2023 37.50 38.59 36.99 38.16 38.16 450,100
May 31, 2023 36.36 37.62 35.96 37.48 37.48 549,500
May 30, 2023 35.53 36.80 35.53 36.48 36.48 337,900
May 26, 2023 34.21 35.47 34.04 35.38 35.38 464,800
May 25, 2023 35.19 35.35 33.95 34.13 34.13 479,500
May 24, 2023 35.86 35.88 34.92 35.16 35.16 652,100
May 23, 2023 38.07 38.54 36.23 36.27 36.27 663,100
May 22, 2023 36.98 38.25 36.90 38.20 38.20 548,500
May 19, 2023 37.25 37.35 36.54 36.88 36.88 595,100
May 18, 2023 36.57 37.00 36.21 36.96 36.96 307,300
May 17, 2023 36.12 36.86 35.38 36.68 36.68 460,000
May 16, 2023 35.70 35.88 35.04 35.69 35.69 357,400
May 15, 2023 35.43 36.22 35.03 36.12 36.12 429,300
May 12, 2023 35.60 35.98 35.03 35.36 35.36 404,500
May 11, 2023 35.80 35.80 34.87 35.18 35.18 522,300
May 10, 2023 35.55 36.20 35.10 35.97 35.97 426,100
May 9, 2023 34.78 35.42 34.26 34.80 34.80 542,100
May 8, 2023 35.19 35.40 34.74 35.07 35.07 432,500
May 5, 2023 35.02 35.87 34.92 35.21 35.21 821,100
May 4, 2023 36.44 36.78 34.45 34.72 34.72 737,900
May 3, 2023 37.57 37.72 36.54 36.77 36.77 727,700
May 2, 2023 41.00 41.80 35.71 37.16 37.16 1,758,900
May 1, 2023 39.69 40.28 39.08 39.37 39.37 759,000
Apr 28, 2023 39.13 39.67 38.99 39.66 39.66 648,700
Apr 27, 2023 39.91 39.91 39.03 39.27 39.27 358,400
Apr 26, 2023 39.31 39.98 38.93 39.53 39.53 452,300
Apr 25, 2023 39.79 40.99 39.45 39.49 39.49 540,500
Apr 24, 2023 40.38 40.80 39.71 39.79 39.79 528,900
Apr 21, 2023 38.88 40.42 38.88 40.35 40.35 826,300
Apr 20, 2023 38.05 38.18 37.25 37.70 37.70 537,900
Apr 19, 2023 37.59 38.66 37.58 38.40 38.40 663,700

Related Tickers

ACHC Acadia Healthcare Company, Inc.
69.95
-0.47%
 
USPH U.S. Physical Therapy, Inc.
98.82
+1.36%
 
OPCH Option Care Health, Inc.
31.07
+0.55%
 
THC Tenet Healthcare Corporation
93.02
+2.13%
 
SEM Select Medical Holdings Corporation
27.07
+2.42%
 
ADUS Addus HomeCare Corporation
96.80
-0.37%
 
INNV InnovAge Holding Corp.
3.9600
-1.00%
 
ENSG The Ensign Group, Inc.
118.42
+1.67%
 
AMN AMN Healthcare Services, Inc.
56.75
+0.80%
 
EHC Encompass Health Corporation
78.95
+0.41%