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

Surgery Partners CS (NQ: SGRY )

24.48 -0.71 (-2.82%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 23, 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 (%)
Nov 30, 2017 9.600 9.700 9.250 9.400 332,761 +0.00(+0.00%)
Nov 29, 2017 9.500 9.700 9.250 9.400 436,927 -0.20(-2.08%)
Nov 28, 2017 8.650 9.600 8.500 9.600 1,155,276 +1.00(+11.63%)
Nov 27, 2017 8.550 8.800 8.350 8.600 255,104 +0.05(+0.58%)
Nov 24, 2017 8.650 8.950 8.150 8.550 121,855 +0.00(+0.00%)
Nov 22, 2017 8.300 8.750 8.200 8.550 345,945 +0.30(+3.64%)
Nov 21, 2017 7.700 8.300 7.550 8.250 708,852 +0.60(+7.84%)
Nov 20, 2017 9.000 9.000 7.600 7.650 597,773 -0.70(-8.38%)
Nov 17, 2017 8.200 8.475 8.100 8.350 514,541 +0.15(+1.83%)
Nov 16, 2017 8.050 8.500 8.000 8.200 585,252 +0.30(+3.80%)
Nov 15, 2017 8.300 8.300 7.900 7.900 425,513 -0.40(-4.82%)
Nov 14, 2017 8.650 9.250 8.260 8.300 324,318 -0.45(-5.14%)
Nov 13, 2017 9.200 9.300 8.600 8.750 541,508 -0.70(-7.41%)
Nov 10, 2017 9.600 9.750 8.950 9.450 545,064 -0.15(-1.56%)
Nov 09, 2017 8.200 9.900 7.900 9.600 1,087,875 +1.40(+17.07%)
Nov 08, 2017 8.000 8.350 8.000 8.200 554,764 +0.10(+1.23%)
Nov 07, 2017 8.050 8.275 7.900 8.100 457,578 +0.15(+1.89%)
Nov 06, 2017 8.050 8.050 7.850 7.950 406,713 -0.05(-0.62%)
Nov 03, 2017 7.950 8.600 7.875 8.000 759,290 +0.08(+0.95%)
Nov 02, 2017 7.650 7.950 7.550 7.925 514,998 +0.17(+2.26%)
Nov 01, 2017 7.500 8.550 7.100 7.750 1,842,521 -1.50(-16.22%)
Oct 31, 2017 9.250 9.450 9.050 9.250 160,450 +0.10(+1.09%)
Oct 30, 2017 9.050 9.600 8.950 9.150 222,136 +0.05(+0.55%)
Oct 27, 2017 9.550 9.550 9.050 9.100 248,929 -0.35(-3.70%)
Oct 26, 2017 9.450 9.550 9.100 9.450 293,661 +0.00(+0.00%)
Oct 25, 2017 9.800 9.850 9.300 9.450 485,300 -0.30(-3.08%)
Oct 24, 2017 9.750 9.900 9.625 9.750 243,496 +0.00(+0.00%)
Oct 23, 2017 9.750 9.900 9.500 9.750 224,970 -0.05(-0.51%)
Oct 20, 2017 9.350 9.850 9.300 9.800 398,613 +0.50(+5.38%)
Oct 19, 2017 9.100 9.400 8.950 9.300 393,230 +0.20(+2.20%)
Oct 18, 2017 9.650 9.650 9.050 9.100 277,155 -0.45(-4.71%)
Oct 17, 2017 9.300 9.600 9.080 9.550 200,414 +0.25(+2.69%)
Oct 16, 2017 9.100 9.550 9.050 9.300 308,628 +0.35(+3.91%)
Oct 13, 2017 9.050 9.200 8.900 8.950 306,131 -0.15(-1.65%)
Oct 12, 2017 9.450 9.520 9.000 9.100 548,742 -0.25(-2.67%)
Oct 11, 2017 9.400 9.600 9.300 9.350 264,490 -0.10(-1.06%)
Oct 10, 2017 10.00 10.20 9.150 9.450 510,054 -0.40(-4.06%)
Oct 09, 2017 11.20 11.20 9.600 9.850 651,875 -1.45(-12.83%)
Oct 06, 2017 11.10 11.35 10.86 11.30 425,368 +0.10(+0.89%)
Oct 05, 2017 11.05 11.40 10.95 11.20 423,598 +0.25(+2.28%)
Oct 04, 2017 11.05 11.20 10.95 10.95 425,478 -0.15(-1.35%)
Oct 03, 2017 11.00 11.30 10.80 11.10 548,953 +0.05(+0.45%)
Oct 02, 2017 10.45 11.15 10.35 11.05 391,714 +0.70(+6.76%)
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%)
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.