Surgery Partners Inc

SGRY
🏛️ germany →
17.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 46.80 46.80 46.80 46.80 0.0M
2021-12-29 47.40 47.40 46.60 46.80 0.0M
2021-12-28 47.60 48.00 47.60 47.60 0.0M
2021-12-27 46.80 48.00 46.80 47.80 0.0M
2021-12-23 46.00 47.80 45.80 47.00 0.0M
2021-12-22 43.40 46.00 43.40 46.00 0.0M
2021-12-21 40.60 43.40 40.60 43.40 0.0M
2021-12-20 41.00 41.00 38.80 40.40 0.0M
2021-12-17 40.00 42.00 39.80 41.60 0.0M
2021-12-16 43.40 43.40 40.20 40.20 0.0M
2021-12-15 42.80 43.20 42.00 43.20 0.0M
2021-12-14 43.80 44.20 42.80 43.00 0.0M
2021-12-13 44.60 44.60 43.00 43.80 0.0M
2021-12-10 43.60 45.00 43.60 44.40 0.0M
2021-12-09 45.20 45.20 43.80 43.80 0.0M
2021-12-08 44.20 45.80 44.20 45.20 0.0M
2021-12-07 42.20 45.80 42.20 44.40 0.0M
2021-12-06 40.20 42.00 40.20 42.00 0.0M
2021-12-03 40.60 40.60 39.40 39.80 0.0M
2021-12-02 37.60 40.60 37.60 40.60 0.0M
2021-12-01 39.00 40.20 37.20 37.20 0.0M
2021-11-30 39.40 40.80 38.60 39.00 0.0M
2021-11-29 39.20 41.00 39.20 40.20 0.0M
2021-11-26 40.00 40.00 37.20 38.20 0.0M
2021-11-25 40.60 40.80 40.60 40.80 0.0M
2021-11-24 41.60 41.60 40.60 40.60 0.0M
2021-11-23 42.20 42.20 41.20 41.60 0.0M
2021-11-22 42.80 43.00 42.00 42.00 0.0M
2021-11-19 43.20 43.40 42.80 43.40 0.0M
2021-11-18 45.00 45.00 43.20 43.60 0.0M
2021-11-17 45.20 45.40 44.80 45.20 0.0M
2021-11-16 44.60 45.40 44.00 45.40 0.0M
2021-11-15 44.40 44.40 44.20 44.40 0.0M
2021-11-12 43.80 44.20 43.20 43.80 0.0M
2021-11-11 44.60 44.60 43.20 43.60 0.0M
2021-11-10 45.00 46.00 45.00 45.00 0.0M
2021-11-09 41.20 45.40 41.20 45.40 0.0M
2021-11-08 43.00 43.00 39.60 40.20 0.0M
2021-11-05 41.00 43.60 41.00 43.20 0.0M
2021-11-04 41.20 41.60 40.20 40.40 0.0M
2021-11-03 36.40 41.80 36.40 41.40 0.0M
2021-11-02 34.80 35.20 34.20 35.20 0.0M
2021-11-01 35.40 35.80 34.60 35.00 0.0M
2021-10-29 34.80 35.20 34.80 35.00 0.0M
2021-10-28 34.40 35.00 34.40 34.60 0.0M
2021-10-27 35.20 35.20 34.00 34.80 0.0M
2021-10-26 36.00 36.00 34.80 35.20 0.0M
2021-10-25 37.20 37.20 36.40 36.40 0.0M
2021-10-22 37.00 37.00 36.20 37.00 0.0M
2021-10-21 36.20 36.80 36.20 36.80 0.0M
2021-10-20 36.40 37.00 36.40 36.60 0.0M
2021-10-19 35.80 37.20 35.80 37.20 0.0M
2021-10-18 35.20 36.00 35.20 35.80 0.0M
2021-10-15 33.80 35.20 33.60 35.00 0.0M
2021-10-14 34.00 34.60 34.00 34.40 0.0M
2021-10-13 33.40 33.80 33.00 33.60 0.0M
2021-10-12 32.40 33.60 32.40 33.40 0.0M
2021-10-11 33.80 33.80 33.20 33.20 0.0M
2021-10-08 35.80 35.80 34.40 34.40 0.0M
2021-10-07 35.80 36.20 35.80 35.80 0.0M
2021-10-06 36.60 36.60 35.60 35.60 0.0M
2021-10-05 37.00 37.80 36.60 37.40 0.0M
2021-10-04 38.00 38.60 37.00 37.00 0.0M
2021-10-01 35.80 38.00 35.80 38.00 0.0M
2021-09-30 36.00 37.00 36.00 36.20 0.0M
2021-09-29 35.20 36.60 35.20 36.00 0.0M
2021-09-28 35.80 36.40 35.60 36.40 0.0M
2021-09-27 35.40 36.20 35.20 35.80 0.0M
2021-09-24 38.80 38.80 37.40 37.40 0.0M
2021-09-23 38.60 39.60 38.60 39.60 0.0M
2021-09-22 38.40 39.20 38.40 39.20 0.0M
2021-09-21 37.40 39.20 37.40 39.00 0.0M
2021-09-20 38.80 38.80 37.20 37.60 0.0M
2021-09-17 39.00 39.40 39.00 39.00 0.0M
2021-09-16 39.00 39.80 39.00 39.20 0.0M
2021-09-15 38.20 39.80 37.80 39.60 0.0M
2021-09-14 39.60 39.80 39.20 39.40 0.0M
2021-09-13 40.20 40.20 39.60 40.00 0.0M
2021-09-10 41.40 41.40 40.20 41.40 0.0M
2021-09-09 40.80 42.60 40.80 42.00 0.0M
2021-09-08 41.80 42.00 41.20 42.00 0.0M
2021-09-07 42.80 43.00 42.20 42.40 0.0M
2021-09-06 42.60 42.80 42.60 42.60 0.0M
2021-09-03 43.40 44.00 43.40 43.80 0.0M
2021-09-02 41.60 43.60 41.60 43.60 0.0M
2021-09-01 41.60 42.20 40.80 42.00 0.0M
2021-08-31 41.00 41.60 40.60 41.60 0.0M
2021-08-30 40.00 42.00 40.00 42.00 0.0M
2021-08-27 39.00 40.40 39.00 40.40 0.0M
2021-08-26 39.00 39.60 39.00 39.20 0.0M
2021-08-25 38.80 39.60 38.20 39.60 0.0M
2021-08-24 37.80 39.00 37.40 38.80 0.0M
2021-08-23 36.80 37.80 36.60 37.60 0.0M
2021-08-20 36.20 37.20 35.20 37.20 0.0M
2021-08-19 37.40 37.40 36.00 36.40 0.0M
2021-08-18 37.00 38.60 37.00 38.60 0.0M
2021-08-17 39.60 39.60 37.40 37.40 0.0M
2021-08-16 39.00 39.80 38.60 39.80 0.0M
2021-08-13 38.40 39.60 38.40 39.40 0.0M
2021-08-12 38.40 39.40 38.40 38.80 0.0M
2021-08-11 38.40 38.60 37.80 38.20 0.0M
2021-08-10 40.00 40.20 39.80 40.00 0.0M
2021-08-09 42.00 42.00 40.80 40.80 0.0M
2021-08-06 40.80 43.20 40.80 42.80 0.0M
2021-08-05 40.00 41.40 39.80 41.00 0.0M
2021-08-04 46.60 46.80 39.40 39.40 0.0M
2021-08-03 45.20 47.00 44.80 47.00 0.0M
2021-08-02 45.40 46.40 45.20 46.00 0.0M
2021-07-30 45.60 46.40 45.40 46.20 0.0M
2021-07-29 45.80 47.00 45.80 46.80 0.0M
2021-07-28 46.00 46.60 45.80 46.40 0.0M
2021-07-27 46.60 47.20 46.40 46.40 0.0M
2021-07-26 46.80 47.60 46.80 47.00 0.0M
2021-07-23 46.80 48.00 46.80 47.80 0.0M
2021-07-22 50.50 50.50 47.80 47.80 0.0M
2021-07-21 49.40 50.00 49.20 50.00 0.0M
2021-07-20 47.00 50.50 47.00 49.80 0.0M
2021-07-19 48.00 49.00 48.00 48.00 0.0M
2021-07-16 49.40 50.00 48.80 48.80 0.0M
2021-07-15 49.40 50.00 49.20 49.20 0.0M
2021-07-14 52.50 52.50 50.50 50.50 0.0M
2021-07-13 53.00 53.00 52.00 53.00 0.0M
2021-07-12 52.50 53.50 51.50 53.00 0.0M
2021-07-09 52.00 53.50 52.00 52.50 0.0M
2021-07-08 52.50 52.50 49.80 52.50 0.0M
2021-07-07 53.00 53.50 52.50 52.50 0.0M
2021-07-06 55.00 57.00 53.00 53.00 0.0M
2021-07-05 54.50 55.00 54.50 55.00 0.0M
2021-07-02 55.00 55.00 54.50 55.00 0.0M
2021-07-01 56.50 57.00 55.00 55.00 0.0M
2021-06-30 55.50 55.50 54.00 55.50 0.0M
2021-06-29 55.50 58.00 55.50 56.00 0.0M
2021-06-28 57.50 58.50 55.00 55.50 0.0M
2021-06-25 55.50 58.50 55.00 57.50 0.0M
2021-06-24 53.00 55.00 53.00 55.00 0.0M
2021-06-23 54.50 54.50 53.50 53.50 0.0M
2021-06-22 55.50 55.50 54.00 54.50 0.0M
2021-06-21 54.00 56.00 53.00 56.00 0.0M
2021-06-18 55.00 55.00 54.50 54.50 0.0M
2021-06-17 53.00 54.50 53.00 54.00 0.0M
2021-06-16 53.00 54.00 53.00 53.00 0.0M
2021-06-15 51.00 53.50 51.00 53.50 0.0M
2021-06-14 53.50 53.50 50.50 50.50 0.0M
2021-06-11 53.00 54.50 53.00 54.50 0.0M
2021-06-10 51.50 53.50 51.50 53.50 0.0M
2021-06-09 50.50 52.00 50.50 51.50 0.0M
2021-06-08 51.00 51.50 51.00 51.00 0.0M
2021-06-07 49.20 52.00 49.20 51.50 0.0M
2021-06-04 48.40 50.00 48.40 50.00 0.0M
2021-06-03 47.40 49.20 47.20 49.20 0.0M
2021-06-02 48.40 49.00 48.00 48.80 0.0M
2021-06-01 48.20 48.20 47.20 47.80 0.0M
2021-05-31 48.00 48.00 48.00 48.00 0.0M
2021-05-28 47.40 48.40 47.00 48.40 0.0M
2021-05-27 45.60 47.60 45.60 47.60 0.0M
2021-05-26 43.80 45.80 43.20 45.80 0.0M
2021-05-25 42.60 45.00 42.60 44.60 0.0M
2021-05-21 43.20 43.80 42.80 42.80 0.0M
2021-05-20 42.00 43.00 42.00 43.00 0.0M
2021-05-19 42.00 42.20 41.20 42.20 0.0M
2021-05-18 43.00 43.00 42.40 42.40 0.0M
2021-05-17 42.40 42.60 42.00 42.60 0.0M
2021-05-14 41.60 43.40 41.60 42.40 0.0M
2021-05-13 40.20 42.00 40.20 41.60 0.0M
2021-05-12 42.20 42.20 41.40 41.80 0.0M
2021-05-11 41.00 42.60 39.80 42.60 0.0M
2021-05-10 42.00 42.00 41.20 41.60 0.0M
2021-05-07 42.60 42.60 41.80 42.40 0.0M
2021-05-06 41.40 43.00 40.80 43.00 0.0M
2021-05-05 40.60 41.60 40.60 41.60 0.0M
2021-05-04 41.20 41.20 40.00 40.20 0.0M
2021-05-03 39.60 41.20 39.60 41.20 0.0M
2021-04-30 41.00 41.00 40.20 40.60 0.0M
2021-04-29 41.20 42.00 41.20 41.20 0.0M
2021-04-28 40.40 42.20 40.40 41.80 0.0M
2021-04-27 40.40 40.80 40.20 40.80 0.0M
2021-04-26 39.20 40.80 39.20 40.80 0.0M
2021-04-23 37.80 39.20 37.60 39.20 0.0M
2021-04-22 38.00 39.40 37.80 37.80 0.0M
2021-04-21 35.00 37.60 34.80 37.60 0.0M
2021-04-20 35.80 35.80 33.80 34.60 0.0M
2021-04-19 36.40 36.40 35.40 35.40 0.0M
2021-04-16 36.40 37.00 36.40 37.00 0.0M
2021-04-15 37.80 37.80 36.80 36.80 0.0M
2021-04-14 35.60 38.20 35.60 38.00 0.0M
2021-04-13 37.00 37.00 35.60 35.80 0.0M
2021-04-12 37.80 37.80 37.40 37.40 0.0M
2021-04-09 38.20 38.60 37.60 37.80 0.0M
2021-04-08 36.20 37.80 36.20 37.80 0.0M
2021-04-07 36.20 36.40 35.80 36.40 0.0M
2021-04-06 36.80 37.20 36.80 37.20 0.0M
2021-04-01 37.40 37.40 36.40 36.40 0.0M
2021-03-31 36.80 37.80 36.80 37.60 0.0M
2021-03-30 35.80 37.20 35.80 36.80 0.0M
2021-03-29 36.40 37.60 35.80 35.80 0.0M
2021-03-26 36.60 37.40 36.00 36.40 0.0M
2021-03-25 35.40 36.20 35.00 36.00 0.0M
2021-03-24 33.40 35.80 33.40 35.60 0.0M
2021-03-23 34.00 34.60 33.80 33.80 0.0M
2021-03-22 34.00 34.80 34.00 34.60 0.0M
2021-03-19 35.20 35.20 33.60 34.60 0.0M
2021-03-18 34.40 35.60 34.40 35.60 0.0M
2021-03-17 34.40 35.00 33.40 35.00 0.0M
2021-03-16 36.00 36.80 34.40 34.60 0.0M
2021-03-15 34.80 37.00 34.80 36.00 0.0M
2021-03-12 34.60 35.40 34.60 34.60 0.0M
2021-03-11 34.80 34.80 34.00 34.40 0.0M
2021-03-10 33.80 36.00 33.80 35.00 0.0M
2021-03-09 32.60 34.00 32.60 33.80 0.0M
2021-03-08 32.00 33.00 31.80 32.40 0.0M
2021-03-05 31.40 32.00 30.00 31.20 0.0M
2021-03-04 34.20 34.60 31.00 31.00 0.0M
2021-03-03 33.80 34.20 33.60 33.80 0.0M
2021-03-02 34.00 34.60 33.60 34.60 0.0M
2021-03-01 32.20 35.00 32.20 34.80 0.0M
2021-02-26 30.80 33.20 30.80 32.80 0.0M
2021-02-25 31.60 31.60 30.80 31.00 0.0M
2021-02-24 31.60 32.40 31.60 31.80 0.0M
2021-02-23 31.60 31.60 30.00 31.00 0.0M
2021-02-22 32.00 32.00 31.20 32.00 0.0M
2021-02-19 30.20 32.40 30.20 32.40 0.0M
2021-02-18 30.60 30.60 29.80 30.40 0.0M
2021-02-17 30.60 31.40 30.60 31.00 0.0M
2021-02-16 29.60 30.80 29.60 30.60 0.0M
2021-02-15 29.60 29.60 29.60 29.60 0.0M
2021-02-12 29.60 30.20 29.60 29.60 0.0M
2021-02-11 29.00 29.60 29.00 29.40 0.0M
2021-02-10 28.60 29.20 28.60 28.80 0.0M
2021-02-09 30.00 30.40 29.60 29.60 0.0M
2021-02-08 30.20 30.20 29.60 29.60 0.0M
2021-02-05 30.80 30.80 29.40 29.60 0.0M
2021-02-04 31.80 32.40 31.40 31.40 0.0M
2021-02-03 31.80 32.80 31.00 31.80 0.0M
2021-02-02 33.60 33.80 32.00 32.20 0.0M
2021-02-01 29.80 31.80 29.80 31.80 0.0M
2021-01-29 29.80 30.60 29.20 30.60 0.0M
2021-01-28 24.60 27.20 24.60 27.20 0.0M
2021-01-27 23.60 24.20 22.40 24.20 0.0M
2021-01-26 25.40 25.40 23.40 23.40 0.0M
2021-01-25 25.00 25.60 24.80 25.20 0.0M
2021-01-22 25.40 25.60 25.00 25.00 0.0M
2021-01-21 25.40 25.60 25.20 25.40 0.0M
2021-01-20 25.00 26.20 25.00 26.00 0.0M
2021-01-19 24.80 25.80 24.80 25.60 0.0M
2021-01-18 25.00 25.00 25.00 25.00 0.0M
2021-01-15 24.60 25.00 24.00 25.00 0.0M
2021-01-14 25.00 25.40 25.00 25.40 0.0M
2021-01-13 24.80 25.20 24.60 25.20 0.0M
2021-01-12 25.40 25.60 24.60 24.60 0.0M
2021-01-11 24.60 26.00 24.20 26.00 0.0M
2021-01-08 24.20 24.40 24.20 24.40 0.0M
2021-01-07 24.60 25.00 24.20 24.40 0.0M
2021-01-06 22.80 25.20 22.80 25.00 0.0M
2021-01-05 22.20 23.20 22.20 23.20 0.0M
2021-01-04 23.40 24.20 22.00 22.00 0.0M