Stockscreener 앱 받기
16.97
2.32%
-0.39
Surgery Partners Inc 주식 (SGRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.36 | $16.91 | $0.445 | 541,510.0 | -2.30% |
| 2025-12-04 | $17.44 | $16.80 | $0.64 | 617,378.0 | +1.88% |
| 2025-12-03 | $17.07 | $16.71 | $0.3585 | 1,422,868.0 | +1.67% |
| 2025-12-02 | $17.30 | $16.74 | $0.555 | 1,131,729.0 | -1.99% |
| 2025-12-01 | $17.46 | $16.84 | $0.615 | 1,300,754.0 | +0.18% |
| 2025-11-28 | $17.20 | $16.82 | $0.38 | 474,946.0 | +0.06% |
| 2025-11-26 | $17.15 | $16.79 | $0.36 | 1,018,651.0 | +1.01% |
| 2025-11-25 | $16.93 | $16.26 | $0.665 | 1,295,648.0 | +3.68% |
| 2025-11-24 | $16.90 | $15.89 | $1.01 | 2,027,080.0 | +2.84% |
| 2025-11-21 | $16.04 | $15.16 | $0.88 | 2,958,911.0 | +3.53% |
| 2025-11-20 | $15.97 | $15.22 | $0.75 | 1,356,947.0 | -2.61% |
| 2025-11-19 | $16.06 | $14.97 | $1.08 | 2,679,161.0 | +3.49% |
| 2025-11-18 | $15.38 | $14.94 | $0.44 | 1,700,089.0 | +0.80% |
| 2025-11-17 | $15.57 | $14.97 | $0.595 | 2,350,018.0 | -1.44% |
| 2025-11-14 | $15.50 | $15.12 | $0.38 | 3,050,845.0 | -0.20% |
| 2025-11-13 | $16.43 | $15.18 | $1.25 | 4,248,690.0 | -3.47% |
| 2025-11-12 | $16.02 | $15.40 | $0.62 | 4,122,921.0 | +0.73% |
| 2025-11-11 | $16.50 | $15.65 | $0.85 | 7,693,665.0 | -1.81% |
| 2025-11-10 | $18.46 | $15.95 | $2.51 | 10,566,818.0 | -25.42% |
| 2025-11-07 | $21.80 | $21.13 | $0.665 | 1,133,384.0 | -0.51% |
| 2025-11-06 | $21.93 | $21.46 | $0.47 | 1,053,361.0 | -1.59% |
| 2025-11-05 | $22.24 | $21.46 | $0.78 | 838,772.0 | -0.18% |
Surgery Partners Inc 주식 (SGRY) 연도별 가격 이력
이 심층 분석에서는 Surgery Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Surgery Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Surgery Partners Inc 주식 (SGRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.46 | $16.71 | $0.7485 | 5,014,239.0 | -0.64% |
| 2025-11 | $22.29 | $14.94 | $7.35 | 50,572,357.0 | -22.16% |
| 2025-10 | $23.44 | $19.55 | $3.89 | 27,096,683.0 | +1.34% |
| 2025-09 | $22.79 | $21.26 | $1.52 | 27,726,265.0 | -4.63% |
| 2025-08 | $24.10 | $20.84 | $3.26 | 35,252,906.0 | +3.37% |
| 2025-07 | $22.88 | $20.65 | $2.23 | 33,139,920.0 | -1.26% |
| 2025-06 | $23.75 | $18.87 | $4.88 | 41,397,246.0 | -5.84% |
| 2025-05 | $24.18 | $21.95 | $2.23 | 22,132,720.0 | +7.56% |
| 2025-04 | $24.10 | $19.50 | $4.60 | 22,574,442.0 | -7.58% |
| 2025-03 | $25.05 | $23.25 | $1.80 | 19,679,348.0 | -1.37% |
| 2025-02 | $26.16 | $23.27 | $2.89 | 21,267,116.0 | -5.53% |
| 2025-01 | $26.15 | $19.78 | $6.37 | 34,473,382.0 | +20.41% |
Surgery Partners Inc 주식 (SGRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.52 | $19.50 | $5.02 | 23,264,664.0 | -13.72% |
| 2024-11 | $31.89 | $21.36 | $10.53 | 28,125,729.0 | -17.22% |
| 2024-10 | $33.37 | $28.80 | $4.57 | 13,327,049.0 | -10.67% |
| 2024-09 | $33.90 | $29.24 | $4.66 | 14,551,683.0 | +0.91% |
| 2024-08 | $33.97 | $25.78 | $8.19 | 23,106,380.0 | +5.24% |
| 2024-07 | $32.52 | $22.88 | $9.64 | 27,138,369.0 | +27.62% |
| 2024-06 | $27.94 | $22.25 | $5.69 | 19,428,779.0 | -13.80% |
| 2024-05 | $28.55 | $24.23 | $4.32 | 22,728,556.0 | +10.62% |
| 2024-04 | $29.80 | $23.19 | $6.61 | 17,059,677.0 | -16.36% |
| 2024-03 | $31.78 | $27.24 | $4.54 | 15,961,000.0 | -3.87% |
| 2024-02 | $35.30 | $29.94 | $5.36 | 22,684,878.0 | +1.11% |
| 2024-01 | $34.46 | $30.07 | $4.39 | 17,084,426.0 | -4.06% |
Surgery Partners Inc 주식 (SGRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.91 | $31.36 | $5.55 | 20,974,297.0 | -2.32% |
| 2023-11 | $33.23 | $22.27 | $10.96 | 22,287,438.0 | +41.59% |
| 2023-10 | $29.48 | $22.05 | $7.43 | 18,778,943.0 | -20.92% |
| 2023-09 | $37.83 | $27.76 | $10.07 | 12,480,299.0 | -19.33% |
| 2023-08 | $38.15 | $31.72 | $6.43 | 15,380,742.0 | -6.14% |
| 2023-07 | $44.93 | $37.19 | $7.74 | 14,690,888.0 | -14.14% |
| 2023-06 | $45.79 | $36.99 | $8.80 | 18,136,755.0 | +20.04% |
| 2023-05 | $41.80 | $33.95 | $7.85 | 12,909,344.0 | -5.50% |
| 2023-04 | $40.99 | $33.88 | $7.11 | 10,374,272.0 | +15.06% |
| 2023-03 | $36.23 | $28.98 | $7.25 | 14,943,454.0 | +3.05% |
| 2023-02 | $36.32 | $31.13 | $5.19 | 13,119,489.0 | +0.75% |
| 2023-01 | $34.46 | $25.96 | $8.50 | 13,432,512.0 | +19.17% |
1.01%
0.76%
자본화:
|
볼륨(24시간):