Surgery Partners Inc (SGRY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.63 | 8.62295081967 | 30.5 | 33.9 | 29.7 | 830958 | 31.31314062 | CS |
| 4 | 5.13 | 18.3214285714 | 28 | 33.97 | 27.8 | 1037355 | 31.83738125 | CS |
| 12 | 9.52 | 40.3218975011 | 23.61 | 33.97 | 22.88 | 1068032 | 29.49750734 | CS |
| 26 | 5.64 | 20.5165514733 | 27.49 | 33.97 | 22.25 | 974672 | 27.71730573 | CS |
| 52 | 1.76 | 5.61045584954 | 31.37 | 36.915 | 22.05 | 958254 | 28.8964563 | CS |
| 156 | -12.26 | -27.0103547037 | 45.39 | 63.87 | 20.46 | 712180 | 33.15152451 | CS |
| 260 | 25.36 | 326.383526384 | 7.77 | 69.58 | 4 | 624170 | 30.08722876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 32.159999 | 0.78 | 2.49 | 31.37 | 33.9 | 31.1 | 1043176 |
| 1726612500 | 31.38 | -0.48 | -1.51 | 32 | 32.075 | 31.11 | 804900 |
| 1726526100 | 31.86 | 0.86 | 2.77 | 31.18 | 32.14 | 31.11 | 655536 |
| 1726266900 | 31 | 1.04 | 3.47 | 30.46 | 31.24 | 30.17 | 902456 |
| 1726180500 | 29.96 | -0.49 | -1.61 | 30.5 | 30.5 | 29.7 | 748724 |
| 1726094100 | 30.45 | 0.68 | 2.28 | 29.56 | 30.55 | 29.24 | 430402 |
| 1726007700 | 29.77 | -0.35 | -1.16 | 30.27 | 30.27 | 29.46 | 545168 |
| 1725921300 | 30.12 | -0.06 | -0.20 | 29.97 | 31.01 | 29.93 | 704783 |
| 1725662100 | 30.18 | -0.81 | -2.61 | 31.03 | 31.03 | 29.6 | 714993 |
| 1725575700 | 30.99 | 0.05 | 0.16 | 31.01 | 31.71 | 30.36 | 910067 |
| 1725489300 | 30.94 | -0.49 | -1.56 | 31.3 | 31.5 | 30.795 | 476403 |
| 1725402900 | 31.43 | -0.52 | -1.63 | 31.38 | 32.34 | 31.23 | 888090 |
| 1725057300 | 31.95 | 0.52 | 1.65 | 31.54 | 32.08 | 31.23 | 718509 |
| 1724970900 | 31.43 | -0.58 | -1.81 | 32.4 | 32.439999 | 31.37 | 709328 |
| 1724884500 | 32.009999 | -0.48 | -1.48 | 32.49 | 32.735 | 31.96 | 823911 |
| 1724798100 | 32.49 | -0.01 | -0.03 | 32.6 | 33.18 | 32.2 | 656064 |
| 1724711700 | 32.5 | -1.19 | -3.53 | 33.7 | 33.97 | 32.369999 | 1692651 |
| 1724452500 | 33.69 | 5.05 | 17.63 | 28.84 | 33.95 | 28.84 | 5241283 |
| 1724366100 | 28.64 | 0.71 | 2.54 | 28 | 28.955 | 27.8 | 1043299 |
| 1724279700 | 27.93 | 0.08 | 0.29 | 28 | 28.08 | 27.65 | 827873 |
| 1724193300 | 27.85 | -0.77 | -2.69 | 28.55 | 28.68 | 27.66 | 1207742 |
| 1724106900 | 28.62 | -0.4 | -1.38 | 29.12 | 29.41 | 28.52 | 816160 |
| 1723847700 | 29.02 | -0.96 | -3.20 | 29.82 | 30.13 | 28.98 | 915320 |
| 1723761300 | 29.98 | 0.84 | 2.88 | 29.83 | 30.38 | 29.53 | 422674 |
| 1723674900 | 29.14 | -0.86 | -2.87 | 30.05 | 30.06 | 29.13 | 577450 |
| 1723588500 | 30 | 0.9 | 3.09 | 29.45 | 30.1 | 29.28 | 582812 |
| 1723502100 | 29.1 | -0.64 | -2.15 | 29.74 | 30.05 | 28.69 | 520760 |
| 1723242900 | 29.74 | -0.24 | -0.80 | 29.75 | 30 | 29.2 | 778445 |
| 1723156500 | 29.98 | 1.37 | 4.79 | 28.75 | 30.01 | 28.52 | 641270 |
| 1723070100 | 28.61 | -1.03 | -3.48 | 29.15 | 30.69 | 28.57 | 786859 |
| 1722983700 | 29.64 | 0.92 | 3.20 | 27.57 | 31.05 | 25.78 | 1841490 |
| 1722897300 | 28.72 | -0.35 | -1.20 | 27.66 | 29.01 | 27.01 | 1252363 |
| 1722638100 | 29.07 | -1.15 | -3.81 | 29.03 | 29.69 | 28.48 | 926923 |
| 1722551700 | 30.22 | -0.14 | -0.46 | 30.26 | 31.06 | 29.97 | 672455 |
| 1722465300 | 30.36 | -0.88 | -2.82 | 31.39 | 31.47 | 30.3 | 826489 |
| 1722378900 | 31.24 | 0.13 | 0.42 | 31.22 | 31.57 | 30.81 | 1582710 |
| 1722292500 | 31.11 | -0.91 | -2.84 | 31.8 | 32.52 | 30.95 | 1584155 |
| 1722033300 | 32.02 | 1.27 | 4.13 | 31.2 | 32.21 | 30.8794 | 1396868 |
| 1721946900 | 30.75 | 1.07 | 3.61 | 29.68 | 31.29 | 29.57 | 1197567 |
| 1721860500 | 29.68 | 1.34 | 4.73 | 28.39 | 30.04 | 28.18 | 1662652 |
| 1721774100 | 28.34 | 0.16 | 0.57 | 28.23 | 28.88 | 27.44 | 1343723 |
| 1721687700 | 28.18 | -0.87 | -2.99 | 28.99 | 29.2 | 27.36 | 1502933 |
| 1721428500 | 29.05 | -0.05 | -0.17 | 30.41 | 30.5 | 28.86 | 2769341 |
| 1721342100 | 29.1 | -0.45 | -1.52 | 29.95 | 31.44 | 28.78 | 2484224 |
| 1721255700 | 29.55 | 1.72 | 6.18 | 27.62 | 29.68 | 26.91 | 1725749 |
| 1721169300 | 27.83 | 2.09 | 8.12 | 26.23 | 27.89 | 26.23 | 1012526 |
| 1721082900 | 25.74 | -1.13 | -4.21 | 26.79 | 27.145 | 25.44 | 1059419 |
| 1720823700 | 26.87 | 1.32 | 5.17 | 25.92 | 27.3 | 25.74 | 1274330 |
| 1720737300 | 25.55 | 2.04 | 8.68 | 24.16 | 25.61 | 24.03 | 1640165 |
| 1720650900 | 23.51 | -0.55 | -2.29 | 24.24 | 24.37 | 23.1 | 880678 |
| 1720564500 | 24.06 | 0.98 | 4.25 | 22.99 | 24.2 | 22.92 | 838301 |
| 1720478100 | 23.08 | -0.33 | -1.41 | 23.67 | 23.82 | 23.02 | 572252 |
| 1720218900 | 23.41 | -0.19 | -0.81 | 23.43 | 23.51 | 22.88 | 545527 |
| 1720040640 | 23.6 | -0.12 | -0.51 | 23.91 | 23.91 | 23.41 | 333308 |
| 1719959700 | 23.72 | 0.31 | 1.32 | 23.59 | 23.9499 | 23.3 | 646830 |
| 1719873300 | 23.41 | -0.91 | -3.74 | 23.77 | 24.07 | 23.08 | 815367 |
| 1719614100 | 24.32 | 0 | 0.00 | 24.32 | 24.32 | 24.32 | 0 |
| 1719527700 | 24.32 | 0.77 | 3.27 | 23.61 | 24.35 | 23.33 | 702347 |
| 1719441300 | 23.55 | 0.51 | 2.21 | 23.03 | 23.57 | 22.25 | 1096676 |
| 1719354900 | 23.04 | -0.7 | -2.95 | 23.74 | 23.74 | 22.44 | 2552224 |
| 1719268500 | 23.74 | -0.75 | -3.06 | 24.53 | 24.795 | 23.71 | 952368 |
| 1719009300 | 24.49 | 0.8 | 3.38 | 23.65 | 24.91 | 23.6 | 1047874 |
| 1718922900 | 23.69 | -1.36 | -5.43 | 24.86 | 25.035 | 23.47 | 937212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
