La bourse est fermée

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,50+2,90 (+11,33 %)
À partir de 11:31AM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202427,5028,5527,0028,5028,501 500 160
06 mai 202424,7426,4424,7425,6025,601 903 100
03 mai 202425,6325,9624,5224,5324,53887 400
02 mai 202425,0325,1124,4425,0025,00761 400
01 mai 202424,8825,4624,4324,6324,63686 700
30 avr. 202424,6825,2424,4524,9524,95807 900
29 avr. 202424,8325,1024,6024,7624,76490 500
26 avr. 202424,7824,7823,8624,5524,55605 100
25 avr. 202425,1925,4724,5324,8424,84639 800
24 avr. 202425,2525,7624,8825,5025,501 179 000
23 avr. 202424,0425,4424,0425,3825,381 111 300
22 avr. 202424,1524,3223,4924,0424,04605 100
19 avr. 202423,3524,2923,3523,8323,831 591 900
18 avr. 202424,4724,4723,1923,4223,421 818 700
17 avr. 202424,9825,0724,4424,4724,47499 400
16 avr. 202425,1325,4924,4324,7124,71783 800
15 avr. 202426,6526,6525,5225,6725,67495 700
12 avr. 202425,7526,8325,3726,3326,33708 500
11 avr. 202426,5226,5825,9125,9425,94774 700
10 avr. 202426,5326,9825,6726,2626,26750 800
09 avr. 202427,4727,9327,1127,5927,59425 300
08 avr. 202427,5427,7627,2827,3527,35503 100
05 avr. 202426,9527,6226,8627,4427,44511 700
04 avr. 202427,7727,9126,7427,0527,05741 100
03 avr. 202427,8528,1327,2627,4927,49686 200
02 avr. 202428,1728,4527,5428,0228,02909 700
01 avr. 202429,8029,8028,6728,8828,88650 700
28 mars 202429,6430,2529,6129,8329,83743 900
27 mars 202429,6430,1629,1129,9429,94785 400
26 mars 202429,0129,2728,3329,1929,19635 600
25 mars 202427,8228,6927,8228,5828,58666 100
22 mars 202428,3328,3527,5027,8127,811 118 300
21 mars 202428,5629,1928,2628,2728,27866 000
20 mars 202427,7028,5027,2428,1628,16848 300
19 mars 202427,4927,8927,2727,7027,701 239 900
18 mars 202428,3328,6127,5027,5227,521 325 300
15 mars 202428,4129,0328,3628,4728,47996 800
14 mars 202428,5028,8128,3128,7528,75777 000
13 mars 202429,5329,8728,5628,6828,68712 200
12 mars 202429,4930,0229,1529,7229,72605 800
11 mars 202429,3329,9229,2029,5929,59936 500
08 mars 202430,4630,8129,4529,5029,50668 300
07 mars 202430,8631,6929,9430,0130,01629 700
06 mars 202430,5031,2830,5030,8130,81488 300
05 mars 202430,3130,8930,3130,5030,50690 400
04 mars 202431,2931,6629,8230,5030,50779 700
01 mars 202431,0031,7830,3131,1931,19739 500
29 févr. 202431,7132,1131,0131,0331,031 039 100
28 févr. 202431,3132,4030,6531,1831,181 426 900
27 févr. 202430,6831,9530,1731,8431,841 934 900
26 févr. 202434,0534,1029,9430,2030,204 148 300
23 févr. 202432,7933,4032,5633,0433,041 287 000
22 févr. 202432,7333,3532,5132,8632,86839 400
21 févr. 202433,2733,7032,6632,8932,89976 600
20 févr. 202433,5734,2133,3533,7333,73864 600
16 févr. 202434,1934,6733,2034,2334,23694 400
15 févr. 202434,0035,2933,9934,7034,70611 400
14 févr. 202433,5534,4933,0834,2534,25705 700
13 févr. 202432,7133,9332,3132,8732,87817 300
12 févr. 202433,9235,2933,9235,0735,071 028 000
09 févr. 202433,1233,8532,7933,7033,70680 700
08 févr. 202432,2333,1232,2332,8432,84817 400
07 févr. 202432,5532,7732,0132,3532,351 300 900
06 févr. 202431,9333,1531,7732,5632,561 004 200
05 févr. 202431,6732,4431,3332,0332,03956 400
02 févr. 202432,0132,4731,0532,4332,43870 800
01 févr. 202430,9332,7630,7932,5332,531 110 400
31 janv. 202431,3331,7030,6530,6930,69904 900
30 janv. 202432,0132,2231,0531,2831,281 023 700
29 janv. 202431,5432,4331,2832,2632,26746 900
26 janv. 202431,7532,1731,5931,6731,67692 500
25 janv. 202431,2632,0830,6931,5431,54821 700
24 janv. 202432,3332,3430,3530,7530,75737 400
23 janv. 202432,9533,2831,1731,2331,23551 100
22 janv. 202432,6033,8532,1732,2332,23629 200
19 janv. 202432,4632,6531,6632,0932,09739 600
18 janv. 202431,4732,2731,2832,2232,22990 600
17 janv. 202431,0031,8230,6430,9230,92391 500
16 janv. 202431,8332,3131,6431,7231,72720 400
12 janv. 202433,2133,6432,3332,4632,46760 900
11 janv. 202432,5332,7231,9732,6232,62681 600
10 janv. 202433,1633,1732,3332,8832,88580 600
09 janv. 202433,9434,2233,2733,2833,281 127 600
08 janv. 202431,1634,4631,0833,9833,981 923 900
05 janv. 202430,2531,2730,0831,0631,06725 300
04 janv. 202430,4030,9530,2730,4630,461 025 300
03 janv. 202431,1431,3030,1430,3730,37818 100
02 janv. 202431,6032,5031,1731,6331,63692 500
29 déc. 202332,1232,1231,3631,9931,99866 100
28 déc. 202332,1832,5731,9532,1732,17599 700
27 déc. 202332,5232,5231,9032,3332,33523 500
26 déc. 202332,4532,6032,1732,3132,31463 200
22 déc. 202332,8033,2131,9732,2332,23876 400
21 déc. 202332,7333,2532,0233,0933,091 097 100
20 déc. 202332,4733,6931,9932,0432,042 099 500
19 déc. 202333,0033,4932,4232,5432,541 893 400
18 déc. 202332,6233,1532,3232,8032,801 279 200
15 déc. 202333,0033,7032,1732,4532,453 096 600
14 déc. 202335,5436,9234,8535,3835,38725 100
13 déc. 202332,2634,4131,9234,3034,30865 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...