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

Surgery Partners CS (NQ: SGRY )

26.20 -0.23 (-0.87%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 6, 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 (%)
Sep 29, 2017 10.35 11.15 10.30 10.35 489,694 +0.10(+0.98%)
Sep 28, 2017 9.900 10.45 9.650 10.25 384,945 +0.30(+3.02%)
Sep 27, 2017 10.25 10.34 9.690 9.950 340,048 -0.20(-1.97%)
Sep 26, 2017 9.300 10.25 9.250 10.15 511,803 +0.95(+10.33%)
Sep 25, 2017 9.500 9.750 9.050 9.200 298,456 -0.40(-4.17%)
Sep 22, 2017 10.05 10.15 9.400 9.600 286,529 -0.40(-4.00%)
Sep 21, 2017 9.850 10.32 9.700 10.00 492,408 +0.05(+0.50%)
Sep 20, 2017 9.600 10.10 9.400 9.950 311,482 +0.40(+4.19%)
Sep 19, 2017 9.800 9.950 9.425 9.550 929,070 -0.30(-3.05%)
Sep 18, 2017 9.950 10.20 9.700 9.850 392,929 -0.15(-1.50%)
Sep 15, 2017 9.750 10.03 9.550 10.00 720,671 +0.30(+3.09%)
Sep 14, 2017 9.500 9.800 9.450 9.700 417,108 +0.20(+2.11%)
Sep 13, 2017 9.900 9.950 9.475 9.500 595,855 -0.40(-4.04%)
Sep 12, 2017 10.00 9.500 9.900 376,743 +0.40(+4.21%)
Sep 11, 2017 9.850 10.00 9.450 9.500 326,599 -0.10(-1.04%)
Sep 08, 2017 9.950 9.950 9.250 9.600 590,502 -0.35(-3.52%)
Sep 07, 2017 10.45 10.45 9.430 9.950 1,086,428 -0.60(-5.69%)
Sep 06, 2017 10.10 10.60 9.715 10.55 592,329 +0.50(+4.98%)
Sep 05, 2017 10.40 10.45 9.950 10.05 498,442 -0.35(-3.37%)
Sep 01, 2017 9.750 10.55 9.750 10.40 562,739 +0.65(+6.67%)
Aug 31, 2017 8.900 10.10 8.875 9.750 998,582 +0.85(+9.55%)
Aug 30, 2017 8.950 9.050 8.700 8.900 428,033 -0.10(-1.11%)
Aug 29, 2017 8.650 9.200 8.650 9.000 828,813 +0.25(+2.86%)
Aug 28, 2017 8.950 8.950 8.525 8.750 311,223 -0.15(-1.69%)
Aug 25, 2017 9.150 9.500 8.700 8.900 864,561 -0.30(-3.26%)
Aug 24, 2017 9.200 9.300 9.000 9.200 474,727 +0.10(+1.10%)
Aug 23, 2017 9.100 9.250 8.950 9.100 285,552 -0.05(-0.55%)
Aug 22, 2017 9.200 9.345 9.100 9.150 662,402 +0.05(+0.55%)
Aug 21, 2017 9.250 9.300 9.050 9.100 222,100 -0.05(-0.55%)
Aug 18, 2017 9.200 9.550 9.050 9.150 214,282 -0.15(-1.61%)
Aug 17, 2017 9.650 10.05 9.250 9.300 447,854 -0.35(-3.63%)
Aug 16, 2017 9.500 10.14 9.450 9.650 643,929 +0.50(+5.46%)
Aug 15, 2017 10.55 10.55 8.950 9.150 831,865 -1.45(-13.68%)
Aug 14, 2017 11.20 11.20 10.50 10.60 520,827 -0.50(-4.50%)
Aug 11, 2017 10.85 11.30 10.75 11.10 844,033 +0.40(+3.74%)
Aug 10, 2017 12.10 12.22 10.65 10.70 1,218,054 -1.45(-11.93%)
Aug 09, 2017 13.05 13.75 9.200 12.15 4,992,502 -7.00(-36.55%)
Aug 08, 2017 18.75 20.00 18.55 19.15 266,591 +0.20(+1.06%)
Aug 07, 2017 19.55 20.60 18.65 18.95 155,841 -0.65(-3.32%)
Aug 04, 2017 19.55 19.98 19.30 19.60 97,911 +0.20(+1.03%)
Aug 03, 2017 19.65 19.80 19.15 19.40 105,304 -0.15(-0.77%)
Aug 02, 2017 20.25 20.30 19.40 19.55 122,428 -0.80(-3.93%)
Aug 01, 2017 20.00 21.10 19.95 20.35 174,865 +0.50(+2.52%)
Jul 31, 2017 20.35 19.55 19.85 172,354 -0.45(-2.22%)
Jul 28, 2017 20.35 20.50 19.90 20.30 103,351 +0.05(+0.25%)
Jul 27, 2017 21.55 21.55 20.15 20.25 130,955 -1.20(-5.59%)
Jul 26, 2017 21.35 21.65 21.00 21.45 136,344 +0.10(+0.47%)
Jul 25, 2017 21.60 21.60 21.15 21.35 96,277 -0.10(-0.47%)
Jul 24, 2017 21.40 21.50 21.14 21.45 108,478 +0.10(+0.47%)
Jul 21, 2017 21.70 21.70 21.35 21.35 166,565 -0.20(-0.93%)
Jul 20, 2017 21.35 21.75 21.25 21.55 194,802 +0.25(+1.17%)
Jul 19, 2017 20.85 21.65 20.85 21.30 708,338 +0.45(+2.16%)
Jul 18, 2017 21.40 21.65 20.75 20.85 191,869 -0.65(-3.02%)
Jul 17, 2017 21.70 21.75 21.10 21.50 300,280 -0.10(-0.46%)
Jul 14, 2017 20.45 21.90 20.45 21.60 195,779 +1.20(+5.88%)
Jul 13, 2017 20.65 20.77 20.35 20.40 194,156 -0.45(-2.16%)
Jul 12, 2017 20.40 21.05 20.40 20.85 413,914 +0.05(+0.24%)
Jul 11, 2017 20.80 21.20 20.50 20.80 270,592 +0.05(+0.24%)
Jul 10, 2017 21.20 21.30 20.65 20.75 159,271 -0.55(-2.58%)
Jul 07, 2017 21.30 21.70 20.65 21.30 318,312 +0.15(+0.71%)
Jul 06, 2017 21.75 21.90 21.10 21.15 152,167 -0.75(-3.42%)
Jul 05, 2017 22.30 22.50 21.90 21.90 168,803 -0.40(-1.79%)
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.