Get the Stockscreener App
24.63
1.28%
-0.32
After Hours:
24.63
Surgery Partners Inc Stock (SGRY) Price History
The historical daily chart and data for Surgery Partners Inc stock (SGRY), show that the latest closing stock price as of May 01, 2024, is $24.63.
- Surgery Partners Inc all-time high stock price is $69.58, occurred on June 25, 2021.
- The lowest Surgery Partners Inc stock price recorded was $4.00 on March 18, 2020. Since then, Surgery Partners Inc's stock price has risen over 515.75% to $24.63 now.
- The 52-week high stock price for SGRY is $45.79, representing a 85.91% increase from the current share price, occurred on June 30, 2023.
- The 52-week low stock price for SGRY is $22.05, indicating a -10.48% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Surgery Partners Inc (SGRY) stock in the beginning of 2023 was $55.06. The stock closed the year at $27.86, a loss of over -49.40% for the year.
The table below shows more information about SGRY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $25.46 | $24.43 | $1.03 | 677,450.0 | -1.28% |
| Apr 30, 2024 | $25.24 | $24.45 | $0.79 | 796,235.0 | +0.77% |
| Apr 29, 2024 | $25.11 | $24.60 | $0.505 | 481,478.0 | +0.86% |
| Apr 26, 2024 | $24.78 | $23.86 | $0.92 | 601,759.0 | -1.17% |
| Apr 25, 2024 | $25.47 | $24.53 | $0.94 | 629,471.0 | -2.59% |
| Apr 24, 2024 | $25.76 | $24.88 | $0.88 | 1,176,305.0 | +0.47% |
| Apr 23, 2024 | $25.44 | $24.04 | $1.40 | 1,109,212.0 | +5.57% |
| Apr 22, 2024 | $24.32 | $23.49 | $0.83 | 599,980.0 | +0.88% |
| Apr 19, 2024 | $24.29 | $23.35 | $0.94 | 1,585,350.0 | +1.75% |
| Apr 18, 2024 | $24.47 | $23.19 | $1.28 | 1,808,480.0 | -4.29% |
| Apr 17, 2024 | $25.07 | $24.44 | $0.63 | 497,117.0 | -0.97% |
| Apr 16, 2024 | $25.49 | $24.43 | $1.06 | 781,569.0 | -3.74% |
| Apr 15, 2024 | $26.65 | $25.52 | $1.13 | 495,635.0 | -2.51% |
| Apr 12, 2024 | $26.83 | $25.37 | $1.46 | 708,524.0 | +1.50% |
| Apr 11, 2024 | $26.57 | $25.91 | $0.665 | 774,729.0 | -1.22% |
| Apr 10, 2024 | $26.98 | $25.67 | $1.30 | 750,764.0 | -4.82% |
| Apr 09, 2024 | $27.93 | $27.11 | $0.82 | 425,285.0 | +0.84% |
| Apr 08, 2024 | $27.77 | $27.28 | $0.4818 | 338,796.0 | -0.29% |
| Apr 05, 2024 | $27.62 | $26.86 | $0.76 | 511,726.0 | +1.44% |
| Apr 04, 2024 | $27.91 | $26.74 | $1.17 | 741,067.0 | -1.60% |
| Apr 03, 2024 | $28.12 | $27.26 | $0.865 | 686,167.0 | -1.89% |
| Apr 02, 2024 | $28.45 | $27.54 | $0.91 | 909,368.0 | -2.98% |
Surgery Partners Inc Stock (SGRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Surgery Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Surgery Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Surgery Partners Inc Stock (SGRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.46 | $24.43 | $1.03 | 677,450.0 | +0.00% |
| Apr, 2024 | $29.80 | $23.19 | $6.61 | 17,737,127.0 | -17.43% |
| Mar, 2024 | $31.78 | $27.24 | $4.54 | 15,961,000.0 | -3.87% |
| Feb, 2024 | $35.30 | $29.94 | $5.36 | 22,684,878.0 | +1.11% |
| Jan, 2024 | $34.46 | $30.07 | $4.39 | 17,084,426.0 | -4.06% |
Surgery Partners Inc Stock (SGRY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.91 | $31.36 | $5.55 | 20,974,297.0 | -2.32% |
| Nov, 2023 | $33.23 | $22.27 | $10.96 | 22,287,438.0 | +41.59% |
| Oct, 2023 | $29.48 | $22.05 | $7.43 | 18,778,943.0 | -20.92% |
| Sep, 2023 | $37.83 | $27.76 | $10.07 | 12,480,299.0 | -19.33% |
| Aug, 2023 | $38.15 | $31.72 | $6.43 | 15,380,742.0 | -6.14% |
| Jul, 2023 | $44.93 | $37.19 | $7.74 | 14,690,888.0 | -14.14% |
| Jun, 2023 | $45.79 | $36.99 | $8.80 | 18,136,755.0 | +20.04% |
| May, 2023 | $41.80 | $33.95 | $7.85 | 12,909,344.0 | -5.50% |
| Apr, 2023 | $40.99 | $33.88 | $7.11 | 10,374,272.0 | +15.06% |
| Mar, 2023 | $36.23 | $28.98 | $7.25 | 14,943,454.0 | +3.05% |
| Feb, 2023 | $36.32 | $31.13 | $5.19 | 13,119,489.0 | +0.75% |
| Jan, 2023 | $34.46 | $25.96 | $8.50 | 13,432,512.0 | +19.17% |
Surgery Partners Inc Stock (SGRY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.29 | $24.94 | $4.35 | 13,101,187.0 | -1.59% |
| Nov, 2022 | $31.03 | $22.03 | $9.00 | 29,367,823.0 | +4.12% |
| Oct, 2022 | $28.65 | $20.46 | $8.19 | 13,645,022.0 | +16.20% |
| Sep, 2022 | $31.91 | $23.33 | $8.58 | 11,420,447.0 | -15.00% |
| Aug, 2022 | $39.45 | $27.28 | $12.17 | 9,867,269.0 | -30.09% |
| Jul, 2022 | $40.07 | $28.33 | $11.74 | 9,466,093.0 | +36.17% |
| Jun, 2022 | $40.80 | $26.66 | $14.14 | 13,403,528.0 | -26.22% |
| May, 2022 | $57.98 | $36.96 | $21.02 | 13,156,265.0 | -23.38% |
| Apr, 2022 | $63.87 | $48.74 | $15.13 | 8,176,405.0 | -7.07% |
| Mar, 2022 | $58.74 | $47.96 | $10.78 | 9,499,714.0 | +5.32% |
| Feb, 2022 | $53.65 | $41.64 | $12.01 | 7,158,272.0 | +22.50% |
| Jan, 2022 | $56.68 | $39.78 | $16.90 | 7,966,154.0 | -20.11% |
0.30%
1.28%
Cap:
|
Volume (24h):