Skip to main content

Surgery Partners CS (NQ: SGRY )

25.93 -0.50 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.62 20.41 19.27 20.24 134,858 +0.78(+4.01%)
Sep 29, 2016 19.95 19.99 19.34 19.46 34,620 -0.55(-2.75%)
Sep 28, 2016 19.77 20.03 19.13 20.01 116,722 +0.75(+3.89%)
Sep 27, 2016 18.76 19.45 18.76 19.26 55,322 +0.10(+0.52%)
Sep 26, 2016 19.59 19.73 19.14 19.16 79,048 -0.44(-2.24%)
Sep 23, 2016 19.68 19.99 19.39 19.60 64,591 -0.16(-0.81%)
Sep 22, 2016 19.15 19.81 19.10 19.76 83,311 +0.70(+3.67%)
Sep 21, 2016 18.80 19.06 18.51 19.06 82,460 +0.26(+1.38%)
Sep 20, 2016 19.24 19.24 18.30 18.80 163,228 -0.29(-1.52%)
Sep 19, 2016 19.00 19.34 18.56 19.09 166,868 +0.17(+0.90%)
Sep 16, 2016 18.05 19.23 17.95 18.92 463,311 +1.08(+6.05%)
Sep 15, 2016 18.22 18.45 17.39 17.84 251,893 -0.36(-1.98%)
Sep 14, 2016 18.57 19.01 18.04 18.20 133,332 -0.38(-2.05%)
Sep 13, 2016 18.97 19.47 18.14 18.58 224,122 -0.52(-2.72%)
Sep 12, 2016 19.16 19.27 18.82 19.10 229,467 -0.09(-0.47%)
Sep 09, 2016 20.27 20.27 19.19 19.19 162,474 -0.69(-3.47%)
Sep 08, 2016 19.90 20.07 19.55 19.88 207,420 -0.15(-0.75%)
Sep 07, 2016 20.56 20.69 19.88 20.03 183,993 -0.71(-3.42%)
Sep 06, 2016 20.17 20.78 19.75 20.74 276,823 +0.70(+3.49%)
Sep 02, 2016 19.21 20.04 20.04 20.04 231,900 +0.91(+4.76%)
Sep 01, 2016 19.24 19.35 18.82 19.13 87,707 -0.13(-0.67%)
Aug 31, 2016 19.41 19.41 18.77 19.26 161,157 -0.08(-0.41%)
Aug 30, 2016 18.94 19.55 18.89 19.34 151,993 +0.34(+1.79%)
Aug 29, 2016 18.74 19.27 18.66 19.00 134,917 +0.37(+1.99%)
Aug 26, 2016 18.63 18.96 18.56 18.63 83,200 -0.04(-0.21%)
Aug 25, 2016 18.01 18.95 18.01 18.67 61,518 +0.12(+0.65%)
Aug 24, 2016 18.68 18.95 18.44 18.55 101,252 -0.21(-1.12%)
Aug 23, 2016 19.03 19.16 18.48 18.76 139,987 -0.17(-0.90%)
Aug 22, 2016 18.62 19.07 18.50 18.93 99,698 +0.32(+1.72%)
Aug 19, 2016 18.90 19.01 18.26 18.61 119,933 -0.24(-1.27%)
Aug 18, 2016 19.06 19.35 18.64 18.85 178,534 -0.10(-0.53%)
Aug 17, 2016 19.10 19.40 18.07 18.95 137,986 -0.17(-0.89%)
Aug 16, 2016 19.06 19.39 18.72 19.12 165,869 +0.14(+0.74%)
Aug 15, 2016 18.38 19.14 18.38 18.98 198,866 +0.58(+3.15%)
Aug 12, 2016 17.28 18.44 17.09 18.40 214,645 +1.04(+5.99%)
Aug 11, 2016 16.84 17.48 15.94 17.36 289,598 +0.52(+3.09%)
Aug 10, 2016 17.00 17.80 16.62 16.84 226,397 +0.41(+2.50%)
Aug 09, 2016 16.75 16.85 16.11 16.43 82,878 -0.25(-1.50%)
Aug 08, 2016 16.85 16.94 16.34 16.68 99,887 -0.10(-0.60%)
Aug 05, 2016 16.69 16.93 16.41 16.78 119,543 +0.41(+2.50%)
Aug 04, 2016 16.87 17.23 16.27 16.37 71,209 -0.46(-2.73%)
Aug 03, 2016 17.04 17.10 16.63 16.83 59,368 +0.00(+0.00%)
Aug 02, 2016 17.72 17.99 16.64 16.83 187,487 -0.93(-5.24%)
Aug 01, 2016 18.25 18.25 17.60 17.76 77,136 -0.37(-2.04%)
Jul 29, 2016 18.12 18.18 17.76 18.13 71,522 -0.07(-0.38%)
Jul 28, 2016 18.14 18.38 17.93 18.20 86,166 +0.12(+0.66%)
Jul 27, 2016 17.73 18.16 17.60 18.08 80,758 +0.28(+1.57%)
Jul 26, 2016 18.00 18.10 17.74 17.80 64,680 -0.19(-1.06%)
Jul 25, 2016 17.87 18.07 17.33 17.99 127,987 +0.24(+1.35%)
Jul 22, 2016 17.69 18.01 17.14 17.75 218,625 +0.08(+0.45%)
Jul 21, 2016 17.82 17.85 17.59 17.67 39,494 -0.18(-1.01%)
Jul 20, 2016 17.03 18.09 16.99 17.85 100,469 +0.95(+5.62%)
Jul 19, 2016 16.98 17.07 16.71 16.90 48,917 -0.06(-0.35%)
Jul 18, 2016 16.86 17.21 16.86 16.96 81,581 +0.06(+0.36%)
Jul 15, 2016 16.92 17.30 16.74 16.90 81,740 +0.06(+0.36%)
Jul 14, 2016 17.33 17.65 16.73 16.84 121,573 -0.47(-2.72%)
Jul 13, 2016 18.04 18.08 17.17 17.31 126,571 -0.83(-4.58%)
Jul 12, 2016 17.99 18.91 17.81 18.14 215,159 +0.23(+1.28%)
Jul 11, 2016 17.99 18.10 17.88 17.91 96,270 +0.01(+0.06%)
Jul 08, 2016 17.93 17.89 17.89 17.90 160,906 +0.01(+0.06%)
Jul 07, 2016 17.64 18.13 17.56 17.89 170,165 +0.52(+2.99%)
Jul 05, 2016 18.19 18.19 17.35 17.37 143,704 -0.80(-4.40%)
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.