Surgery Partners Inc. (SGRY)
19.90
0.05 (0.25%)
At close: Jan 15, 2025, 9:58 AM
SGRY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 21.24 | 21.41 | 19.78 | 19.85 | -1.31 | -6.19% | 1,017,395 |
| Jan 13, 2025 | 20.61 | 21.20 | 20.30 | 21.16 | 0.51 | 2.47% | 1,319,246 |
| Jan 10, 2025 | 20.69 | 21.24 | 20.45 | 20.65 | -0.58 | -2.73% | 514,242 |
| Jan 8, 2025 | 20.31 | 21.26 | 20.07 | 21.23 | 0.59 | 2.86% | 656,543 |
| Jan 7, 2025 | 20.62 | 20.85 | 20.11 | 20.64 | 0.11 | 0.54% | 1,001,200 |
| Jan 6, 2025 | 21.17 | 21.64 | 20.25 | 20.53 | -0.55 | -2.61% | 813,200 |
| Jan 3, 2025 | 21.27 | 21.37 | 20.62 | 21.08 | -0.21 | -0.99% | 756,900 |
| Jan 2, 2025 | 21.59 | 22.11 | 21.18 | 21.29 | 0.12 | 0.57% | 982,604 |
| Dec 31, 2024 | 20.85 | 21.39 | 20.85 | 21.17 | 0.60 | 2.92% | 710,400 |
| Dec 30, 2024 | 20.75 | 20.87 | 20.37 | 20.57 | -0.37 | -1.77% | 397,343 |
| Dec 27, 2024 | 21.32 | 21.53 | 20.73 | 20.94 | -0.43 | -2.01% | 510,100 |
| Dec 26, 2024 | 21.10 | 21.43 | 20.74 | 21.37 | 0.36 | 1.71% | 573,023 |
| Dec 24, 2024 | 21.41 | 21.41 | 20.87 | 21.01 | -0.09 | -0.43% | 320,500 |
| Dec 23, 2024 | 20.83 | 21.15 | 20.60 | 21.10 | -0.12 | -0.57% | 720,829 |
| Dec 20, 2024 | 19.50 | 21.37 | 19.50 | 21.22 | 1.61 | 8.21% | 1,643,500 |
| Dec 19, 2024 | 19.91 | 20.29 | 19.55 | 19.61 | -0.27 | -1.36% | 1,350,049 |
| Dec 18, 2024 | 21.20 | 21.33 | 19.83 | 19.88 | -1.15 | -5.47% | 1,255,600 |
| Dec 17, 2024 | 21.54 | 21.88 | 20.82 | 21.03 | -0.57 | -2.64% | 1,438,643 |
| Dec 16, 2024 | 20.68 | 22.35 | 20.04 | 21.60 | 1.24 | 6.09% | 2,020,801 |
| Dec 13, 2024 | 20.18 | 20.50 | 19.90 | 20.36 | 0.11 | 0.54% | 2,573,415 |
| Dec 12, 2024 | 20.99 | 21.25 | 20.23 | 20.25 | -0.75 | -3.57% | 1,008,589 |
| Dec 11, 2024 | 21.87 | 21.94 | 20.90 | 21.00 | -0.55 | -2.55% | 984,506 |
| Dec 10, 2024 | 22.01 | 22.29 | 21.40 | 21.55 | -0.70 | -3.15% | 1,050,134 |
| Dec 9, 2024 | 22.05 | 22.59 | 21.78 | 22.25 | 0.36 | 1.64% | 1,058,084 |
| Dec 6, 2024 | 21.93 | 22.10 | 21.32 | 21.89 | 0.43 | 2.00% | 1,373,440 |
| Dec 5, 2024 | 22.59 | 22.70 | 21.10 | 21.46 | -1.06 | -4.71% | 1,878,136 |
| Dec 4, 2024 | 23.02 | 23.20 | 22.12 | 22.52 | -0.48 | -2.09% | 1,607,111 |
| Dec 3, 2024 | 23.72 | 24.05 | 22.94 | 23.00 | -0.81 | -3.40% | 802,900 |
| Dec 2, 2024 | 23.60 | 24.52 | 23.60 | 23.81 | -0.03 | -0.13% | 1,001,440 |
| Nov 29, 2024 | 23.63 | 24.10 | 23.19 | 23.84 | 0.43 | 1.84% | 882,545 |
| Nov 27, 2024 | 23.04 | 23.64 | 22.61 | 23.41 | 0.52 | 2.27% | 1,564,305 |
| Nov 26, 2024 | 23.26 | 23.63 | 22.82 | 22.89 | -0.50 | -2.14% | 1,394,400 |
| Nov 25, 2024 | 23.26 | 24.03 | 23.24 | 23.39 | 0.38 | 1.65% | 878,700 |
| Nov 22, 2024 | 23.45 | 23.53 | 22.69 | 23.01 | -0.34 | -1.46% | 853,953 |
| Nov 21, 2024 | 22.31 | 23.44 | 21.98 | 23.35 | 0.84 | 3.73% | 948,600 |
| Nov 20, 2024 | 22.56 | 22.69 | 21.89 | 22.51 | -0.24 | -1.05% | 1,796,900 |
| Nov 19, 2024 | 21.66 | 23.09 | 21.36 | 22.75 | 0.92 | 4.21% | 3,088,461 |
| Nov 18, 2024 | 22.99 | 23.40 | 21.54 | 21.83 | -1.12 | -4.88% | 2,503,623 |
| Nov 15, 2024 | 24.98 | 25.15 | 22.93 | 22.95 | -1.82 | -7.35% | 1,227,937 |
| Nov 14, 2024 | 25.51 | 25.59 | 24.21 | 24.77 | -0.74 | -2.90% | 2,417,700 |
| Nov 13, 2024 | 30.11 | 30.11 | 25.38 | 25.51 | -4.06 | -13.73% | 2,346,729 |
| Nov 12, 2024 | 28.07 | 30.08 | 27.58 | 29.57 | -1.86 | -5.92% | 2,341,542 |
| Nov 11, 2024 | 30.72 | 31.89 | 30.44 | 31.43 | 1.07 | 3.52% | 1,826,413 |
| Nov 8, 2024 | 30.35 | 30.55 | 29.52 | 30.36 | -0.05 | -0.16% | 773,500 |
| Nov 7, 2024 | 29.42 | 30.65 | 28.96 | 30.41 | 1.09 | 3.72% | 821,398 |
| Nov 6, 2024 | 30.48 | 30.86 | 28.92 | 29.32 | -0.40 | -1.35% | 1,606,609 |
| Nov 5, 2024 | 28.98 | 29.81 | 28.62 | 29.72 | 0.50 | 1.71% | 356,000 |
| Nov 4, 2024 | 28.79 | 29.81 | 28.79 | 29.22 | 0.47 | 1.63% | 428,300 |
| Nov 1, 2024 | 28.95 | 29.48 | 28.65 | 28.75 | -0.05 | -0.17% | 434,078 |
| Oct 31, 2024 | 29.39 | 29.56 | 28.80 | 28.80 | -0.61 | -2.07% | 426,541 |