Surgery Partners Inc. Common Stockのデータ

Surgery Partners Inc. Common Stockの基本情報

名前 Surgery Partners Inc. Common Stock
ティッカー SGRY
国 United States
上場年 2015.0
セクター Health Care

Surgery Partners Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.93 36.19 36.63 37.57 369500.0 37.57
2021-02-12 37.68 36.0 36.37 36.46 239800.0 36.46
2021-02-11 36.65 35.24 35.71 36.3 317200.0 36.3
2021-02-10 36.06 34.74 35.42 35.58 254800.0 35.58
2021-02-09 37.18 35.13 36.65 35.25 261500.0 35.25
2021-02-08 37.3 35.57 36.85 36.79 425200.0 36.79
2021-02-05 38.08 35.37 37.64 36.92 420000.0 36.92
2021-02-04 39.24 37.23 38.83 37.36 347300.0 37.36
2021-02-03 39.77 36.84 38.9 38.62 518800.0 38.62
2021-02-02 42.87 38.39 42.28 38.9 717800.0 38.9
2021-02-01 41.2 36.31 37.87 41.12 895600.0 41.12
2021-01-29 38.04 35.63 37.06 37.28 1216700.0 37.28
2021-01-28 38.86 31.57 31.57 36.62 4724000.0 36.62
2021-01-27 31.27 27.18 28.26 30.47 657200.0 30.47
2021-01-26 30.87 28.38 30.87 29.1 570900.0 29.1
2021-01-25 31.75 30.13 30.59 31.3 464400.0 31.3
2021-01-22 31.8 30.28 31.11 30.86 302000.0 30.86
2021-01-21 32.13 30.67 31.61 31.35 325200.0 31.35
2021-01-20 32.18 30.75 31.0 31.32 231100.0 31.32
2021-01-19 31.94 30.33 30.99 30.85 251400.0 30.85
2021-01-15 30.94 28.81 30.2 30.56 329600.0 30.56
2021-01-14 31.92 30.13 30.91 30.19 220000.0 30.19
2021-01-13 31.3 30.01 30.68 30.73 122100.0 30.73
2021-01-12 31.77 30.17 31.77 30.71 253100.0 30.71
2021-01-11 32.1 29.55 29.95 31.4 332200.0 31.4
2021-01-08 30.54 29.67 30.35 30.32 167400.0 30.32
2021-01-07 31.62 29.45 31.0 30.25 255200.0 30.25
2021-01-06 31.36 29.26 29.26 30.65 363900.0 30.65
2021-01-05 29.27 27.42 27.42 28.59 254400.0 28.59
2021-01-04 30.24 26.42 29.45 27.6 445500.0 27.6
2020-12-31 29.22 27.64 28.18 29.01 344600.0 29.01
2020-12-30 29.46 27.53 29.15 28.22 324000.0 28.22
2020-12-29 29.13 27.62 28.33 28.89 226400.0 28.89
2020-12-28 28.37 27.28 28.05 28.01 168000.0 28.01
2020-12-24 28.0 26.96 28.0 27.82 94600.0 27.82
2020-12-23 28.87 27.91 28.18 28.02 125400.0 28.02
2020-12-22 28.11 27.21 28.11 27.79 182300.0 27.79
2020-12-21 28.29 27.45 27.64 28.07 278000.0 28.07
2020-12-18 29.4 27.68 28.75 28.46 560600.0 28.46
2020-12-17 29.08 26.66 26.84 28.67 236500.0 28.67
2020-12-16 27.21 26.35 27.16 26.91 129400.0 26.91
2020-12-15 27.41 26.68 27.11 27.08 237100.0 27.08
2020-12-14 28.13 26.7 27.77 26.81 197900.0 26.81
2020-12-11 28.63 26.95 28.15 27.19 313600.0 27.19
2020-12-10 29.15 26.82 26.82 28.45 661200.0 28.45
2020-12-09 28.03 26.99 27.47 27.37 188500.0 27.37
2020-12-08 28.28 26.59 27.7 27.2 224700.0 27.2
2020-12-07 28.34 26.99 27.45 27.97 293000.0 27.97
2020-12-04 27.91 26.57 26.84 27.68 337100.0 27.68
2020-12-03 26.84 25.15 25.69 26.58 329500.0 26.58
2020-12-02 25.74 24.65 25.56 25.55 201600.0 25.55
2020-12-01 26.62 24.8 24.92 25.88 452500.0 25.88
2020-11-30 25.9 24.2 25.6 24.43 443000.0 24.43
2020-11-27 25.97 25.04 25.04 25.82 103300.0 25.82
2020-11-25 25.96 24.91 25.45 25.1 169000.0 25.1
2020-11-24 25.84 24.88 25.55 25.43 274100.0 25.43
2020-11-23 25.72 24.0 24.08 24.98 257900.0 24.98
2020-11-20 24.67 23.54 23.82 23.83 443100.0 23.83
2020-11-19 24.26 23.0 24.19 24.03 276600.0 24.03
2020-11-18 25.24 24.17 24.89 24.25 225300.0 24.25
2020-11-17 25.53 23.7 23.92 24.7 470300.0 24.7
2020-11-16 24.9 23.84 24.35 24.31 353500.0 24.31
2020-11-13 24.25 22.87 23.07 23.89 280800.0 23.89
2020-11-12 24.96 22.51 24.7 22.79 410300.0 22.79
2020-11-11 26.41 24.65 26.4 24.87 499800.0 24.87
2020-11-10 26.72 24.88 24.88 26.04 642800.0 26.04
2020-11-09 25.37 23.11 23.85 24.47 641300.0 24.47
2020-11-06 22.85 21.36 22.85 22.26 434000.0 22.26
2020-11-05 24.2 22.75 23.32 22.87 339900.0 22.87
2020-11-04 24.73 22.75 23.37 22.96 578100.0 22.96
2020-11-03 24.89 23.58 23.71 24.29 811100.0 24.29
2020-11-02 23.99 22.18 22.21 23.2 467100.0 23.2
2020-10-30 22.54 21.43 22.22 21.82 452100.0 21.82
2020-10-29 22.54 20.87 21.57 22.24 275200.0 22.24
2020-10-28 21.76 20.92 21.28 21.71 375300.0 21.71
2020-10-27 22.08 21.59 21.92 21.71 313300.0 21.71
2020-10-26 22.19 21.15 21.93 21.9 278500.0 21.9
2020-10-23 22.48 21.38 21.89 22.47 179700.0 22.47
2020-10-22 22.88 21.19 22.2 21.75 157000.0 21.75
2020-10-21 22.62 21.62 21.93 22.17 254400.0 22.17
2020-10-20 22.78 21.81 22.59 21.93 177500.0 21.93
2020-10-19 24.44 22.53 23.64 22.57 394200.0 22.57
2020-10-16 25.0 23.5 23.98 23.64 417900.0 23.64
2020-10-15 24.26 22.9 23.32 24.0 476800.0 24.0
2020-10-14 24.43 23.4 23.54 23.6 396800.0 23.6
2020-10-13 23.72 21.92 22.33 23.64 308300.0 23.64
2020-10-12 23.38 22.28 23.06 22.55 340800.0 22.55
2020-10-09 23.82 23.0 23.04 23.12 319400.0 23.12
2020-10-08 23.6 22.83 23.55 22.91 251100.0 22.91
2020-10-07 24.27 23.09 23.76 23.29 492800.0 23.29
2020-10-06 24.99 23.25 24.48 23.38 334000.0 23.38
2020-10-05 24.93 23.5 23.66 24.14 401900.0 24.14
2020-10-02 24.03 21.8 22.06 23.35 318400.0 23.35
2020-10-01 22.78 21.13 21.9 22.72 495400.0 22.72
2020-09-30 23.07 19.68 19.68 21.9 971500.0 21.9
2020-09-29 20.27 19.54 19.92 19.63 336100.0 19.63
2020-09-28 20.39 19.51 19.8 19.89 347800.0 19.89
2020-09-25 19.78 18.25 18.42 19.47 364800.0 19.47
2020-09-24 19.43 18.4 19.3 18.62 824400.0 18.62
2020-09-23 21.18 19.32 20.3 19.39 773200.0 19.39
2020-09-22 22.45 20.23 21.61 20.3 657100.0 20.3
2020-09-21 23.22 21.0 22.61 21.55 855500.0 21.55
2020-09-18 24.42 22.82 23.84 23.52 516300.0 23.52
2020-09-17 24.45 22.91 23.99 23.62 495700.0 23.62
2020-09-16 24.75 23.09 23.31 23.75 551500.0 23.75
2020-09-15 23.29 21.95 22.29 23.08 398400.0 23.08
2020-09-14 22.4 21.32 21.87 22.14 416000.0 22.14
2020-09-11 21.98 20.89 21.58 21.56 374100.0 21.56
2020-09-10 22.19 20.01 20.55 21.42 486700.0 21.42
2020-09-09 20.9 19.51 19.73 20.49 337500.0 20.49
2020-09-08 20.0 19.2 19.58 19.46 336200.0 19.46
2020-09-04 20.16 19.19 19.86 20.05 199200.0 20.05
2020-09-03 20.11 19.0 19.87 19.65 238600.0 19.65
2020-09-02 20.46 19.03 19.85 19.94 361200.0 19.94
2020-09-01 19.91 18.25 19.02 19.8 205500.0 19.8
2020-08-31 19.92 19.0 19.3 19.09 426200.0 19.09
2020-08-28 19.37 18.17 18.17 19.35 282000.0 19.35
2020-08-27 18.77 17.9 18.12 18.52 183100.0 18.52
2020-08-26 18.72 17.93 18.31 18.13 182100.0 18.13
2020-08-25 18.46 17.79 18.3 18.21 196300.0 18.21
2020-08-24 18.69 17.65 17.87 18.25 345000.0 18.25
2020-08-21 18.59 17.73 18.28 17.79 305100.0 17.79
2020-08-20 19.11 18.39 18.85 18.45 238000.0 18.45
2020-08-19 19.69 18.73 19.17 19.09 432600.0 19.09
2020-08-18 19.99 18.9 19.99 19.02 357100.0 19.02
2020-08-17 20.33 19.5 19.76 19.91 289500.0 19.91
2020-08-14 19.75 19.03 19.27 19.73 308600.0 19.73
2020-08-13 20.31 19.28 20.31 19.39 401500.0 19.39
2020-08-12 20.63 19.6 20.63 20.3 387800.0 20.3
2020-08-11 20.83 19.58 20.47 20.27 462600.0 20.27
2020-08-10 20.86 19.86 20.05 20.17 449100.0 20.17
2020-08-07 20.96 19.35 20.0 19.85 487200.0 19.85
2020-08-06 20.27 18.73 19.0 20.19 1122400.0 20.19
2020-08-05 19.37 16.58 17.0 19.31 2010700.0 19.31
2020-08-04 16.38 15.22 15.22 16.0 512200.0 16.0
2020-08-03 15.91 15.21 15.48 15.47 375800.0 15.47
2020-07-31 16.04 14.98 15.8 15.27 443800.0 15.27
2020-07-30 16.19 15.32 15.5 15.82 433000.0 15.82
2020-07-29 16.23 15.67 15.67 16.18 631000.0 16.18
2020-07-28 15.96 15.45 15.52 15.5 378600.0 15.5
2020-07-27 15.74 15.16 15.65 15.67 380500.0 15.67
2020-07-24 16.23 15.56 15.91 15.75 527400.0 15.75
2020-07-23 16.69 15.31 15.46 15.81 1306600.0 15.81
2020-07-22 15.63 13.84 13.84 15.16 744300.0 15.16
2020-07-21 14.39 13.66 13.66 14.18 312000.0 14.18
2020-07-20 14.97 13.4 14.68 13.4 678400.0 13.4
2020-07-17 15.03 14.4 14.77 14.61 461800.0 14.61
2020-07-16 15.0 13.78 13.81 14.71 723900.0 14.71
2020-07-15 14.05 12.9 13.0 13.94 1057500.0 13.94
2020-07-14 12.48 11.96 12.16 12.48 344800.0 12.48
2020-07-13 12.98 11.71 11.96 12.22 563600.0 12.22
2020-07-10 11.79 11.14 11.19 11.77 398700.0 11.77
2020-07-09 12.22 11.14 12.06 11.3 506800.0 11.3
2020-07-08 12.2 11.36 11.39 12.11 479600.0 12.11
2020-07-07 11.69 11.1 11.65 11.47 479400.0 11.47
2020-07-06 11.87 11.28 11.47 11.77 707500.0 11.77
2020-07-02 12.11 11.06 12.03 11.18 553300.0 11.18
2020-07-01 11.93 11.32 11.61 11.58 281600.0 11.58
2020-06-30 11.64 10.97 11.18 11.57 541000.0 11.57
2020-06-29 11.26 10.29 10.69 11.24 501300.0 11.24
2020-06-26 11.0 10.42 10.8 10.47 957700.0 10.47
2020-06-25 11.07 10.11 10.65 10.85 757000.0 10.85
2020-06-24 11.62 10.62 11.51 10.82 690300.0 10.82
2020-06-23 12.25 11.69 12.2 11.76 678800.0 11.76
2020-06-22 12.27 11.66 12.0 11.94 483200.0 11.94
2020-06-19 12.92 12.0 12.34 12.06 691500.0 12.06
2020-06-18 12.44 11.65 11.8 12.13 372200.0 12.13
2020-06-17 13.36 11.92 13.3 11.95 691900.0 11.95
2020-06-16 13.81 12.97 13.23 13.3 909300.0 13.3
2020-06-15 12.58 10.9 11.27 12.44 496300.0 12.44
2020-06-12 13.0 11.42 12.98 11.83 710500.0 11.83
2020-06-11 13.76 11.23 13.75 11.35 1246400.0 11.35
2020-06-10 15.19 13.42 15.19 14.71 775600.0 14.71
2020-06-09 15.69 14.82 15.5 15.36 530900.0 15.36
2020-06-08 15.92 14.86 14.99 15.9 905100.0 15.9
2020-06-05 15.14 13.41 13.66 14.52 1049400.0 14.52
2020-06-04 13.75 13.04 13.57 13.09 887600.0 13.09
2020-06-03 14.25 13.55 14.0 13.64 373000.0 13.64
2020-06-02 14.25 13.64 14.03 13.68 441900.0 13.68
2020-06-01 14.27 13.17 13.43 13.75 503800.0 13.75
2020-05-29 13.7 12.71 13.53 13.4 511900.0 13.4
2020-05-28 14.7 13.64 14.53 13.73 332100.0 13.73
2020-05-27 15.36 13.79 15.18 14.48 435000.0 14.48
2020-05-26 15.37 14.33 14.78 14.97 774900.0 14.97
2020-05-22 14.1 13.42 14.07 14.04 395800.0 14.04
2020-05-21 14.53 12.95 12.95 14.18 791600.0 14.18
2020-05-20 13.26 12.29 12.54 13.15 883500.0 13.15
2020-05-19 12.72 11.54 12.0 12.2 776700.0 12.2
2020-05-18 12.61 10.31 10.31 12.22 1807400.0 12.22
2020-05-15 9.91 9.29 9.57 9.87 507200.0 9.87
2020-05-14 9.94 8.57 9.79 9.56 1140400.0 9.56
2020-05-13 11.16 9.79 10.95 9.96 970900.0 9.96
2020-05-12 12.94 10.98 11.24 11.07 1875900.0 11.07
2020-05-11 11.2 9.95 10.72 10.82 1003000.0 10.82
2020-05-08 11.06 10.13 10.31 10.94 1321700.0 10.94
2020-05-07 11.15 10.04 10.85 10.12 805400.0 10.12
2020-05-06 11.41 10.66 11.29 10.74 582600.0 10.74
2020-05-05 11.88 10.55 10.77 11.24 779900.0 11.24
2020-05-04 10.88 10.35 10.62 10.38 513900.0 10.38
2020-05-01 11.65 10.56 11.4 10.82 811300.0 10.82
2020-04-30 12.49 11.38 11.8 11.8 619600.0 11.8
2020-04-29 12.85 12.02 12.33 12.2 844900.0 12.2
2020-04-28 12.34 10.9 11.98 12.24 1393800.0 12.24
2020-04-27 11.97 10.13 10.74 11.86 1642100.0 11.86
2020-04-24 10.17 9.51 10.09 9.97 657700.0 9.97
2020-04-23 10.29 9.15 9.25 9.84 1281100.0 9.84
2020-04-22 9.73 8.65 9.7 9.11 1092400.0 9.11
2020-04-21 10.1 8.41 9.02 9.34 1856900.0 9.34
2020-04-20 10.78 9.22 10.0 9.32 3320100.0 9.32
2020-04-17 9.75 7.05 7.07 9.6 11860700.0 9.6
2020-04-16 6.95 6.21 6.95 6.51 500200.0 6.51
2020-04-15 6.95 6.32 6.95 6.76 460800.0 6.76
2020-04-14 7.43 6.82 7.21 7.12 936900.0 7.12
2020-04-13 7.85 6.77 7.59 7.05 574900.0 7.05
2020-04-09 8.4 7.13 8.01 7.54 1426600.0 7.54
2020-04-08 8.04 5.51 5.74 7.82 1215100.0 7.82
2020-04-07 5.85 5.34 5.47 5.62 827400.0 5.62
2020-04-06 5.71 5.1 5.1 5.21 493100.0 5.21
2020-04-03 5.46 4.75 5.29 4.8 539700.0 4.8
2020-04-02 5.74 5.11 5.29 5.29 540000.0 5.29
2020-04-01 6.55 5.1 6.26 5.28 977100.0 5.28
2020-03-31 7.61 6.32 6.8 6.53 1054600.0 6.53
2020-03-30 6.89 6.34 6.59 6.81 623000.0 6.81
2020-03-27 6.96 6.2 6.78 6.62 968400.0 6.62
2020-03-26 8.66 6.83 7.36 7.0 943600.0 7.0
2020-03-25 8.07 6.16 6.39 7.2 1171500.0 7.2
2020-03-24 6.47 5.6 5.7 6.38 871000.0 6.38
2020-03-23 5.46 4.9 5.27 5.42 785600.0 5.42
2020-03-20 6.15 5.03 5.83 5.25 1164500.0 5.25
2020-03-19 5.93 4.56 5.04 5.8 779400.0 5.8
2020-03-18 5.39 4.0 5.39 5.13 774400.0 5.13
2020-03-17 5.62 4.15 4.9 5.56 1144400.0 5.56
2020-03-16 6.06 4.67 6.06 4.68 1091900.0 4.68
2020-03-13 7.57 6.16 7.44 6.39 677500.0 6.39
2020-03-12 8.45 6.98 8.31 7.01 666500.0 7.01
2020-03-11 9.93 8.59 9.64 8.86 967600.0 8.86
2020-03-10 10.36 9.21 10.18 9.97 946000.0 9.97
2020-03-09 10.46 9.13 10.11 9.77 877500.0 9.77
2020-03-06 11.95 10.47 11.74 10.76 1067100.0 10.76
2020-03-05 15.2 11.71 15.2 12.14 1052800.0 12.14
2020-03-04 15.47 14.63 15.12 15.28 338800.0 15.28
2020-03-03 16.08 14.59 15.55 14.75 506200.0 14.75
2020-03-02 16.47 15.58 16.47 16.19 735100.0 16.19
2020-02-28 17.37 15.95 16.51 16.42 602800.0 16.42
2020-02-27 17.83 15.86 16.47 17.1 479600.0 17.1
2020-02-26 18.45 16.81 17.99 16.89 660300.0 16.89
2020-02-25 18.94 17.56 18.12 17.89 395400.0 17.89
2020-02-24 18.64 17.25 17.83 18.05 272400.0 18.05
2020-02-21 19.74 18.46 19.5 18.56 336000.0 18.56
2020-02-20 19.59 18.8 18.94 19.55 537000.0 19.55
2020-02-19 19.05 18.25 18.3 19.0 445500.0 19.0
2020-02-18 18.38 17.74 18.0 18.23 229300.0 18.23