Surgery Partners Inc (SGRY) Historical Stock Data
22.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGRY is down -0.51% a day on average. There have been 15 days where Surgery Partners Inc closed green and 15 days where SGRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.56 | 22.51 | ↓$0.05 (-0.22%) | 21.89 | 22.69 | 1.80M |
| 2024-11-19 | 21.66 | 22.75 | ↑$1.09 (5.03%) | 21.36 | 23.09 | 3.09M |
| 2024-11-18 | 22.99 | 21.83 | ↓$1.16 (-5.05%) | 21.54 | 23.40 | 2.50M |
| 2024-11-15 | 24.98 | 22.95 | ↓$2.03 (-8.13%) | 22.93 | 25.15 | 1.23M |
| 2024-11-14 | 25.51 | 24.77 | ↓$0.74 (-2.90%) | 24.21 | 25.59 | 2.42M |
| 2024-11-13 | 30.11 | 25.51 | ↓$4.61 (-15.29%) | 25.38 | 30.11 | 2.35M |
| 2024-11-12 | 28.07 | 29.57 | ↑$1.50 (5.34%) | 27.58 | 30.08 | 2.34M |
| 2024-11-11 | 30.72 | 31.43 | ↑$0.71 (2.31%) | 30.44 | 31.89 | 1.83M |
| 2024-11-08 | 30.35 | 30.36 | ↑$0.01 (0.03%) | 29.52 | 30.55 | 773.48K |
| 2024-11-07 | 29.42 | 30.41 | ↑$0.99 (3.37%) | 28.96 | 30.65 | 821.40K |
| 2024-11-06 | 30.48 | 29.32 | ↓$1.16 (-3.81%) | 28.92 | 30.86 | 1.61M |
| 2024-11-05 | 28.98 | 29.72 | ↑$0.74 (2.55%) | 28.62 | 29.81 | 355.96K |
| 2024-11-04 | 28.79 | 29.22 | ↑$0.43 (1.49%) | 28.79 | 29.81 | 428.28K |
| 2024-11-01 | 28.95 | 28.75 | ↓$0.20 (-0.69%) | 28.65 | 29.48 | 434.08K |
| 2024-10-31 | 29.39 | 28.80 | ↓$0.59 (-2.01%) | 28.80 | 29.56 | 426.54K |
| 2024-10-30 | 29.72 | 29.41 | ↓$0.31 (-1.04%) | 29.34 | 30.31 | 521.94K |
| 2024-10-29 | 29.68 | 30.06 | ↑$0.38 (1.28%) | 29.50 | 30.38 | 455.62K |
| 2024-10-28 | 29.89 | 29.79 | ↓$0.10 (-0.33%) | 29.68 | 30.38 | 499.08K |
| 2024-10-25 | 30.25 | 29.47 | ↓$0.78 (-2.58%) | 29.14 | 30.47 | 753.36K |
| 2024-10-24 | 31.58 | 30.87 | ↓$0.71 (-2.25%) | 30.78 | 31.98 | 510.34K |
| 2024-10-23 | 31.62 | 31.55 | ↓$0.07 (-0.22%) | 31.46 | 32.23 | 571.73K |
| 2024-10-22 | 31.60 | 31.59 | ↓$0.01 (-0.03%) | 31.16 | 31.79 | 815.42K |
| 2024-10-21 | 32.98 | 31.88 | ↓$1.10 (-3.34%) | 31.87 | 33.22 | 793.02K |
| 2024-10-18 | 33.00 | 33.02 | ↑$0.02 (0.06%) | 32.63 | 33.37 | 527.25K |
| 2024-10-17 | 32.45 | 33.03 | ↑$0.58 (1.79%) | 32.11 | 33.07 | 435.25K |
| 2024-10-16 | 32.25 | 32.68 | ↑$0.43 (1.33%) | 32.12 | 33.14 | 497.06K |
| 2024-10-15 | 31.75 | 31.88 | ↑$0.13 (0.41%) | 31.62 | 32.61 | 657.09K |
| 2024-10-14 | 31.23 | 31.75 | ↑$0.52 (1.67%) | 30.41 | 31.94 | 500.83K |
| 2024-10-11 | 29.80 | 30.46 | ↑$0.66 (2.21%) | 29.80 | 30.88 | 425K |
| 2024-10-10 | 29.29 | 30.34 | ↑$1.05 (3.58%) | 29.29 | 30.59 | 474.76K |
Create an account or log in to view more rows.
$SGRY watch this fly!!!!
$SGRY I'll say it again slowwwllyyyy! Better stocks to short by far
$SGRY Shorts are calling in all the favors
$SGRY upupup!
$SGRY GET IN mofos!!!
$SGRY might see a whole 1% green
$SGRY wow. The volume is so low today. Unreal
$SGRY upupup!
$SGRY bear trap dude
$SGRY weak