Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

25.33

+0.33

(+1.34%)

A partir del 12:58PM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	25.63	25.96	24.98	25.33	25.33	282,462
02 may 2024	25.03	25.11	24.44	25.00	25.00	761,400
01 may 2024	24.88	25.46	24.43	24.63	24.63	686,700
30 abr 2024	24.68	25.24	24.45	24.95	24.95	807,900
29 abr 2024	24.83	25.10	24.60	24.76	24.76	490,500
26 abr 2024	24.78	24.78	23.86	24.55	24.55	605,100
25 abr 2024	25.19	25.47	24.53	24.84	24.84	639,800
24 abr 2024	25.25	25.76	24.88	25.50	25.50	1,179,000
23 abr 2024	24.04	25.44	24.04	25.38	25.38	1,111,300
22 abr 2024	24.15	24.32	23.49	24.04	24.04	605,100
19 abr 2024	23.35	24.29	23.35	23.83	23.83	1,591,900
18 abr 2024	24.47	24.47	23.19	23.42	23.42	1,818,700
17 abr 2024	24.98	25.07	24.44	24.47	24.47	499,400
16 abr 2024	25.13	25.49	24.43	24.71	24.71	783,800
15 abr 2024	26.65	26.65	25.52	25.67	25.67	495,700
12 abr 2024	25.75	26.83	25.37	26.33	26.33	708,500
11 abr 2024	26.52	26.58	25.91	25.94	25.94	774,700
10 abr 2024	26.53	26.98	25.67	26.26	26.26	750,800
09 abr 2024	27.47	27.93	27.11	27.59	27.59	425,300
08 abr 2024	27.54	27.76	27.28	27.35	27.35	503,100
05 abr 2024	26.95	27.62	26.86	27.44	27.44	511,700
04 abr 2024	27.77	27.91	26.74	27.05	27.05	741,100
03 abr 2024	27.85	28.13	27.26	27.49	27.49	686,200
02 abr 2024	28.17	28.45	27.54	28.02	28.02	909,700
01 abr 2024	29.80	29.80	28.67	28.88	28.88	650,700
28 mar 2024	29.64	30.25	29.61	29.83	29.83	743,900
27 mar 2024	29.64	30.16	29.11	29.94	29.94	785,400
26 mar 2024	29.01	29.27	28.33	29.19	29.19	635,600
25 mar 2024	27.82	28.69	27.82	28.58	28.58	666,100
22 mar 2024	28.33	28.35	27.50	27.81	27.81	1,118,300
21 mar 2024	28.56	29.19	28.26	28.27	28.27	866,000
20 mar 2024	27.70	28.50	27.24	28.16	28.16	848,300
19 mar 2024	27.49	27.89	27.27	27.70	27.70	1,239,900
18 mar 2024	28.33	28.61	27.50	27.52	27.52	1,325,300
15 mar 2024	28.41	29.03	28.36	28.47	28.47	996,800
14 mar 2024	28.50	28.81	28.31	28.75	28.75	777,000
13 mar 2024	29.53	29.87	28.56	28.68	28.68	712,200
12 mar 2024	29.49	30.02	29.15	29.72	29.72	605,800
11 mar 2024	29.33	29.92	29.20	29.59	29.59	936,500
08 mar 2024	30.46	30.81	29.45	29.50	29.50	668,300
07 mar 2024	30.86	31.69	29.94	30.01	30.01	629,700
06 mar 2024	30.50	31.28	30.50	30.81	30.81	488,300
05 mar 2024	30.31	30.89	30.31	30.50	30.50	690,400
04 mar 2024	31.29	31.66	29.82	30.50	30.50	779,700
01 mar 2024	31.00	31.78	30.31	31.19	31.19	739,500
29 feb 2024	31.71	32.11	31.01	31.03	31.03	1,039,100
28 feb 2024	31.31	32.40	30.65	31.18	31.18	1,426,900
27 feb 2024	30.68	31.95	30.17	31.84	31.84	1,934,900
26 feb 2024	34.05	34.10	29.94	30.20	30.20	4,148,300
23 feb 2024	32.79	33.40	32.56	33.04	33.04	1,287,000
22 feb 2024	32.73	33.35	32.51	32.86	32.86	839,400
21 feb 2024	33.27	33.70	32.66	32.89	32.89	976,600
20 feb 2024	33.57	34.21	33.35	33.73	33.73	864,600
16 feb 2024	34.19	34.67	33.20	34.23	34.23	694,400
15 feb 2024	34.00	35.29	33.99	34.70	34.70	611,400
14 feb 2024	33.55	34.49	33.08	34.25	34.25	705,700
13 feb 2024	32.71	33.93	32.31	32.87	32.87	817,300
12 feb 2024	33.92	35.29	33.92	35.07	35.07	1,028,000
09 feb 2024	33.12	33.85	32.79	33.70	33.70	680,700
08 feb 2024	32.23	33.12	32.23	32.84	32.84	817,400
07 feb 2024	32.55	32.77	32.01	32.35	32.35	1,300,900
06 feb 2024	31.93	33.15	31.77	32.56	32.56	1,004,200
05 feb 2024	31.67	32.44	31.33	32.03	32.03	956,400
02 feb 2024	32.01	32.47	31.05	32.43	32.43	870,800
01 feb 2024	30.93	32.76	30.79	32.53	32.53	1,110,400
31 ene 2024	31.33	31.70	30.65	30.69	30.69	904,900
30 ene 2024	32.01	32.22	31.05	31.28	31.28	1,023,700
29 ene 2024	31.54	32.43	31.28	32.26	32.26	746,900
26 ene 2024	31.75	32.17	31.59	31.67	31.67	692,500
25 ene 2024	31.26	32.08	30.69	31.54	31.54	821,700
24 ene 2024	32.33	32.34	30.35	30.75	30.75	737,400
23 ene 2024	32.95	33.28	31.17	31.23	31.23	551,100
22 ene 2024	32.60	33.85	32.17	32.23	32.23	629,200
19 ene 2024	32.46	32.65	31.66	32.09	32.09	739,600
18 ene 2024	31.47	32.27	31.28	32.22	32.22	990,600
17 ene 2024	31.00	31.82	30.64	30.92	30.92	391,500
16 ene 2024	31.83	32.31	31.64	31.72	31.72	720,400
12 ene 2024	33.21	33.64	32.33	32.46	32.46	760,900
11 ene 2024	32.53	32.72	31.97	32.62	32.62	681,600
10 ene 2024	33.16	33.17	32.33	32.88	32.88	580,600
09 ene 2024	33.94	34.22	33.27	33.28	33.28	1,127,600
08 ene 2024	31.16	34.46	31.08	33.98	33.98	1,923,900
05 ene 2024	30.25	31.27	30.08	31.06	31.06	725,300
04 ene 2024	30.40	30.95	30.27	30.46	30.46	1,025,300
03 ene 2024	31.14	31.30	30.14	30.37	30.37	818,100
02 ene 2024	31.60	32.50	31.17	31.63	31.63	692,500
29 dic 2023	32.12	32.12	31.36	31.99	31.99	866,100
28 dic 2023	32.18	32.57	31.95	32.17	32.17	599,700
27 dic 2023	32.52	32.52	31.90	32.33	32.33	523,500
26 dic 2023	32.45	32.60	32.17	32.31	32.31	463,200
22 dic 2023	32.80	33.21	31.97	32.23	32.23	876,400
21 dic 2023	32.73	33.25	32.02	33.09	33.09	1,097,100
20 dic 2023	32.47	33.69	31.99	32.04	32.04	2,099,500
19 dic 2023	33.00	33.49	32.42	32.54	32.54	1,893,400
18 dic 2023	32.62	33.15	32.32	32.80	32.80	1,279,200
15 dic 2023	33.00	33.70	32.17	32.45	32.45	3,096,600
14 dic 2023	35.54	36.92	34.85	35.38	35.38	725,100
13 dic 2023	32.26	34.41	31.92	34.30	34.30	865,200
12 dic 2023	32.18	32.78	31.50	32.55	32.55	753,300
11 dic 2023	31.94	32.66	31.75	32.23	32.23	853,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,120.98+56.78(+1.12%)

Dow Jones38,645.07+419.41(+1.10%)

Nasdaq16,133.18+292.22(+1.84%)

Russell 20002,036.46+20.35(+1.01%)

Petróleo78.34-0.61(-0.77%)

Oro2,306.60-3.00(-0.13%)

Surgery Partners, Inc. (SGRY)

S&P 500
5,120.98
+56.78(+1.12%)

Dow Jones
38,645.07
+419.41(+1.10%)

Nasdaq
16,133.18
+292.22(+1.84%)

Russell 2000
2,036.46
+20.35(+1.01%)

Petróleo
78.34
-0.61(-0.77%)

Oro
2,306.60
-3.00(-0.13%)