Surgery Partners Inc (SGRY) Historical Stock Data
21.22 ↑1.61 (8.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGRY is down -0.96% a day on average. There have been 13 days where Surgery Partners Inc closed green and 17 days where SGRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.50 | 21.22 | ↑$1.72 (8.82%) | 19.50 | 21.37 | 1.64M |
| 2024-12-19 | 19.91 | 19.61 | ↓$0.30 (-1.51%) | 19.55 | 20.29 | 1.35M |
| 2024-12-18 | 21.20 | 19.88 | ↓$1.32 (-6.23%) | 19.83 | 21.33 | 1.26M |
| 2024-12-17 | 21.54 | 21.03 | ↓$0.51 (-2.37%) | 20.82 | 21.88 | 1.44M |
| 2024-12-16 | 20.68 | 21.60 | ↑$0.92 (4.45%) | 20.04 | 22.35 | 2.02M |
| 2024-12-13 | 20.18 | 20.36 | ↑$0.18 (0.89%) | 19.90 | 20.50 | 2.57M |
| 2024-12-12 | 20.99 | 20.25 | ↓$0.74 (-3.53%) | 20.23 | 21.25 | 1.01M |
| 2024-12-11 | 21.87 | 21.00 | ↓$0.87 (-3.98%) | 20.90 | 21.94 | 0.98M |
| 2024-12-10 | 22.01 | 21.55 | ↓$0.46 (-2.09%) | 21.40 | 22.29 | 1.05M |
| 2024-12-09 | 22.05 | 22.25 | ↑$0.20 (0.91%) | 21.78 | 22.59 | 1.06M |
| 2024-12-06 | 21.93 | 21.89 | ↓$0.04 (-0.18%) | 21.32 | 22.10 | 1.37M |
| 2024-12-05 | 22.59 | 21.46 | ↓$1.13 (-5.00%) | 21.10 | 22.70 | 1.88M |
| 2024-12-04 | 23.02 | 22.52 | ↓$0.50 (-2.17%) | 22.12 | 23.20 | 1.61M |
| 2024-12-03 | 23.72 | 23.00 | ↓$0.72 (-3.04%) | 22.94 | 24.05 | 802.89K |
| 2024-12-02 | 23.60 | 23.81 | ↑$0.21 (0.89%) | 23.60 | 24.52 | 1M |
| 2024-11-29 | 23.63 | 23.84 | ↑$0.21 (0.89%) | 23.19 | 24.10 | 882.55K |
| 2024-11-27 | 23.04 | 23.41 | ↑$0.37 (1.61%) | 22.61 | 23.64 | 1.56M |
| 2024-11-26 | 23.26 | 22.89 | ↓$0.37 (-1.59%) | 22.82 | 23.63 | 1.39M |
| 2024-11-25 | 23.26 | 23.39 | ↑$0.13 (0.56%) | 23.24 | 24.03 | 878.69K |
| 2024-11-22 | 23.45 | 23.01 | ↓$0.44 (-1.88%) | 22.69 | 23.53 | 853.95K |
| 2024-11-21 | 22.31 | 23.35 | ↑$1.04 (4.66%) | 21.98 | 23.44 | 0.94M |
| 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 |
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