Surgery Partners Inc (SGRY) Historical Stock Data
24.04 ↑0.21 (0.88%)
As of April 22, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SGRY is down -0.51% a day on average. There have been 14 days where Surgery Partners Inc closed green and 16 days where SGRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 24.15 | 24.04 | ↓$0.11 (-0.46%) | 23.49 | 24.32 | 605.11K |
| 2024-04-19 | 23.35 | 23.83 | ↑$0.48 (2.06%) | 23.35 | 24.29 | 1.59M |
| 2024-04-18 | 24.47 | 23.42 | ↓$1.05 (-4.29%) | 23.19 | 24.47 | 1.82M |
| 2024-04-17 | 24.98 | 24.47 | ↓$0.51 (-2.04%) | 24.44 | 25.07 | 499.41K |
| 2024-04-16 | 25.13 | 24.71 | ↓$0.42 (-1.67%) | 24.43 | 25.49 | 783.80K |
| 2024-04-15 | 26.65 | 25.67 | ↓$0.98 (-3.68%) | 25.52 | 26.65 | 495.75K |
| 2024-04-12 | 25.75 | 26.33 | ↑$0.58 (2.25%) | 25.37 | 26.83 | 708.53K |
| 2024-04-11 | 26.52 | 25.94 | ↓$0.58 (-2.19%) | 25.91 | 26.58 | 774.73K |
| 2024-04-10 | 26.53 | 26.26 | ↓$0.27 (-1.02%) | 25.67 | 26.98 | 750.77K |
| 2024-04-09 | 27.47 | 27.59 | ↑$0.12 (0.44%) | 27.11 | 27.93 | 425.29K |
| 2024-04-08 | 27.54 | 27.35 | ↓$0.19 (-0.69%) | 27.28 | 27.77 | 503.14K |
| 2024-04-05 | 26.95 | 27.44 | ↑$0.49 (1.82%) | 26.86 | 27.62 | 511.73K |
| 2024-04-04 | 27.77 | 27.05 | ↓$0.72 (-2.59%) | 26.74 | 27.91 | 741.07K |
| 2024-04-03 | 27.85 | 27.49 | ↓$0.36 (-1.29%) | 27.26 | 28.13 | 686.17K |
| 2024-04-02 | 28.17 | 28.02 | ↓$0.15 (-0.53%) | 27.54 | 28.45 | 0.91M |
| 2024-04-01 | 29.80 | 28.88 | ↓$0.92 (-3.09%) | 28.68 | 29.80 | 650.66K |
| 2024-03-28 | 29.64 | 29.83 | ↑$0.19 (0.64%) | 29.61 | 30.25 | 743.95K |
| 2024-03-27 | 29.64 | 29.94 | ↑$0.30 (1.01%) | 29.11 | 30.16 | 785.45K |
| 2024-03-26 | 29.01 | 29.19 | ↑$0.18 (0.62%) | 28.33 | 29.27 | 635.58K |
| 2024-03-25 | 27.82 | 28.58 | ↑$0.76 (2.73%) | 27.82 | 28.69 | 666.10K |
| 2024-03-22 | 28.33 | 27.81 | ↓$0.52 (-1.84%) | 27.50 | 28.35 | 1.12M |
| 2024-03-21 | 28.56 | 28.27 | ↓$0.29 (-1.02%) | 28.26 | 29.19 | 866.03K |
| 2024-03-20 | 27.70 | 28.16 | ↑$0.46 (1.66%) | 27.24 | 28.51 | 848.34K |
| 2024-03-19 | 27.49 | 27.70 | ↑$0.21 (0.76%) | 27.27 | 27.89 | 1.24M |
| 2024-03-18 | 28.33 | 27.52 | ↓$0.81 (-2.86%) | 27.50 | 28.62 | 1.33M |
| 2024-03-15 | 28.41 | 28.47 | ↑$0.06 (0.21%) | 28.36 | 29.03 | 1M |
| 2024-03-14 | 28.50 | 28.75 | ↑$0.25 (0.88%) | 28.31 | 28.81 | 776.99K |
| 2024-03-13 | 29.53 | 28.68 | ↓$0.85 (-2.88%) | 28.56 | 29.87 | 712.20K |
| 2024-03-12 | 29.49 | 29.72 | ↑$0.23 (0.78%) | 29.15 | 30.02 | 605.80K |
| 2024-03-11 | 29.33 | 29.59 | ↑$0.26 (0.89%) | 29.20 | 29.92 | 0.94M |
Create an account or log in to view more rows.
$SGRY wow. The volume is so low today. Unreal
$SGRY upupup!
$SGRY bear trap dude
$SGRY weak
$SGRY market starting to dump
$SGRY the market is selling off
$SGRY Puts or calls eod Monday
$SGRY lfg!!! So much movement ! Buy n hodl!
$SGRY wow you bulls are losers
$SGRY i hate money so im buying