Surgery Partners CS (NQ: SGRY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	24.98	25.15	22.93	22.95	1,227,935	-1.82(-7.35%)
Nov 14, 2024	25.51	25.59	24.20	24.77	2,417,664	-0.73(-2.88%)
Nov 13, 2024	30.11	30.11	25.38	25.50	2,346,751	-4.07(-13.75%)
Nov 12, 2024	28.07	30.08	27.58	29.57	2,341,228	-1.86(-5.92%)
Nov 11, 2024	30.72	31.89	30.44	31.43	1,826,323	+1.07(+3.52%)
Nov 08, 2024	30.35	30.55	29.52	30.36	773,480	-0.05(-0.16%)
Nov 07, 2024	29.42	30.65	28.96	30.41	821,098	+1.09(+3.72%)
Nov 06, 2024	30.48	30.86	28.92	29.32	1,606,610	-0.40(-1.35%)
Nov 05, 2024	28.98	29.81	28.62	29.72	355,963	+0.50(+1.71%)
Nov 04, 2024	28.79	29.80	28.79	29.22	428,281	+0.47(+1.63%)
Nov 01, 2024	28.95	29.48	28.64	28.75	434,078	-0.05(-0.17%)
Oct 31, 2024	29.39	29.56	28.80	28.80	426,541	-0.61(-2.07%)
Oct 30, 2024	29.72	30.31	29.34	29.41	521,935	-0.65(-2.16%)
Oct 29, 2024	29.68	30.38	29.50	30.06	455,620	+0.27(+0.91%)
Oct 28, 2024	29.89	30.38	29.68	29.79	499,081	+0.32(+1.09%)
Oct 25, 2024	30.25	30.47	29.14	29.47	753,364	-1.40(-4.54%)
Oct 24, 2024	31.58	31.98	30.78	30.87	510,336	-0.68(-2.16%)
Oct 23, 2024	31.62	32.23	31.46	31.55	571,727	-0.04(-0.13%)
Oct 22, 2024	31.60	31.79	31.16	31.59	815,420	-0.29(-0.91%)
Oct 21, 2024	32.98	33.22	31.87	31.88	793,020	-1.14(-3.45%)
Oct 18, 2024	33.00	33.37	32.63	33.02	527,251	-0.01(-0.03%)
Oct 17, 2024	32.45	33.06	32.11	33.03	435,245	+0.35(+1.07%)
Oct 16, 2024	32.25	33.14	32.12	32.68	497,064	+0.80(+2.51%)
Oct 15, 2024	31.75	32.61	31.62	31.88	657,091	+0.13(+0.41%)
Oct 14, 2024	31.23	31.94	30.41	31.75	500,826	+1.29(+4.24%)
Oct 11, 2024	29.80	30.88	29.80	30.46	424,995	+0.12(+0.40%)
Oct 10, 2024	29.29	30.59	29.29	30.34	474,761	+0.65(+2.19%)
Oct 09, 2024	29.55	29.80	29.37	29.69	1,030,875	+0.12(+0.41%)
Oct 08, 2024	30.07	30.29	29.53	29.57	847,819	-0.54(-1.79%)
Oct 07, 2024	30.50	31.04	30.07	30.11	662,890	-1.05(-3.37%)
Oct 04, 2024	31.63	31.64	30.87	31.16	485,171	-0.03(-0.10%)
Oct 03, 2024	31.87	32.21	30.69	31.19	545,315	-0.83(-2.59%)
Oct 02, 2024	32.43	32.58	31.81	32.02	476,033	-0.47(-1.45%)
Oct 01, 2024	32.10	32.60	31.58	32.49	558,368	+0.25(+0.78%)
Sep 30, 2024	31.81	32.33	31.44	32.24	630,398	+0.32(+1.00%)
Sep 27, 2024	32.67	32.67	31.47	31.92	1,073,054	-0.29(-0.90%)
Sep 26, 2024	32.79	33.21	31.91	32.21	577,301	-0.05(-0.15%)
Sep 25, 2024	32.70	32.70	32.02	32.26	581,627	-0.36(-1.10%)
Sep 24, 2024	32.29	32.76	32.09	32.62	387,146	+0.29(+0.90%)
Sep 23, 2024	32.64	33.05	31.44	32.33	675,263	-0.24(-0.74%)
Sep 20, 2024	32.77	33.23	32.35	32.57	1,024,905	-0.56(-1.69%)
Sep 19, 2024	32.90	33.15	31.86	33.13	1,007,250	+0.97(+3.02%)
Sep 18, 2024	31.41	33.90	31.10	32.16	1,043,176	+0.78(+2.49%)
Sep 17, 2024	32.00	32.08	31.11	31.38	804,900	-0.48(-1.51%)
Sep 16, 2024	31.18	32.14	31.11	31.86	655,536	+0.86(+2.77%)
Sep 13, 2024	30.46	31.24	30.17	31.00	902,569	+1.04(+3.47%)
Sep 12, 2024	30.50	30.50	29.70	29.96	748,724	-0.49(-1.61%)
Sep 11, 2024	29.56	30.55	29.24	30.45	430,402	+0.68(+2.28%)
Sep 10, 2024	30.27	30.27	29.46	29.77	545,168	-0.35(-1.16%)
Sep 09, 2024	29.97	31.01	29.93	30.12	704,783	-0.06(-0.20%)
Sep 06, 2024	31.03	31.03	29.60	30.18	714,993	-0.81(-2.61%)
Sep 05, 2024	31.01	31.71	30.36	30.99	910,067	+0.05(+0.16%)
Sep 04, 2024	31.30	31.50	30.80	30.94	476,403	-0.49(-1.56%)

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.