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
2022-12-30 25.31 25.32 25.31 25.32 0.0M
2022-12-29 24.34 25.92 24.34 25.59 0.0M
2022-12-28 24.47 24.66 24.30 24.66 0.0M
2022-12-27 24.50 25.29 24.50 24.72 0.0M
2022-12-23 24.86 24.94 24.60 24.94 0.0M
2022-12-22 25.09 25.09 24.42 24.97 0.0M
2022-12-21 24.35 25.76 24.35 25.30 0.0M
2022-12-20 23.46 24.60 23.46 24.43 0.0M
2022-12-19 24.41 24.41 23.70 23.70 0.0M
2022-12-16 23.99 24.62 23.90 24.62 0.0M
2022-12-15 24.48 24.72 24.11 24.11 0.0M
2022-12-14 24.53 25.19 24.53 24.78 0.0M
2022-12-13 23.63 25.14 23.63 24.71 0.0M
2022-12-12 23.78 24.20 23.78 23.80 0.0M
2022-12-09 24.77 25.05 23.79 23.79 0.0M
2022-12-08 24.93 25.73 24.90 24.90 0.0M
2022-12-07 24.79 25.50 24.79 25.14 0.0M
2022-12-06 26.76 26.76 24.81 24.81 0.0M
2022-12-05 27.07 27.28 26.95 26.95 0.0M
2022-12-02 26.57 27.36 26.19 27.36 0.0M
2022-12-01 26.54 27.23 26.54 26.99 0.0M
2022-11-30 25.55 26.88 25.52 26.88 0.0M
2022-11-29 25.19 25.83 25.19 25.64 0.0M
2022-11-28 26.57 26.57 24.97 25.33 0.0M
2022-11-25 25.90 27.12 25.90 26.60 0.0M
2022-11-24 25.85 25.96 25.85 25.93 0.0M
2022-11-23 24.78 26.27 24.78 26.27 0.0M
2022-11-22 23.81 25.27 23.81 24.79 0.0M
2022-11-21 26.00 26.00 23.74 24.20 0.0M
2022-11-18 25.49 26.37 25.49 25.97 0.0M
2022-11-17 25.77 25.93 24.79 25.71 0.0M
2022-11-16 27.44 27.44 25.90 25.92 0.0M
2022-11-15 26.66 27.53 26.66 27.53 0.0M
2022-11-14 28.21 28.21 26.88 26.88 0.0M
2022-11-11 28.16 29.65 28.13 28.78 0.0M
2022-11-10 21.84 21.84 21.84 21.84 0.0M
2022-11-09 23.96 24.47 21.84 21.84 0.0M
2022-11-08 24.75 25.55 24.02 24.11 0.0M
2022-11-07 25.65 25.65 24.68 24.87 0.0M
2022-11-04 25.81 26.69 25.60 25.61 0.0M
2022-11-03 25.35 26.22 25.35 25.80 0.0M
2022-11-02 27.96 27.96 25.34 25.34 0.0M
2022-11-01 26.92 28.23 26.92 27.93 0.0M
2022-10-31 26.98 27.57 26.98 27.31 0.0M
2022-10-28 26.56 27.30 26.40 27.26 0.0M
2022-10-27 26.76 27.78 26.75 27.00 0.0M
2022-10-26 26.19 27.82 26.19 27.00 0.0M
2022-10-25 25.65 27.77 25.65 26.60 0.0M
2022-10-24 24.22 25.94 24.22 25.94 0.0M
2022-10-21 26.33 26.35 24.46 24.46 0.0M
2022-10-20 26.25 27.25 26.25 26.75 0.0M
2022-10-19 27.23 27.23 26.51 26.58 0.0M
2022-10-18 26.65 28.26 26.65 27.44 0.0M
2022-10-17 25.03 26.88 25.03 26.76 0.0M
2022-10-14 25.17 25.79 25.09 25.37 0.0M
2022-10-13 24.84 25.62 23.88 25.38 0.0M
2022-10-12 24.71 25.26 24.46 25.26 0.0M
2022-10-11 24.64 24.95 24.20 24.95 0.0M
2022-10-10 24.56 25.29 24.40 25.04 0.0M
2022-10-07 25.34 25.34 24.62 24.93 0.0M
2022-10-06 25.75 26.34 25.69 25.69 0.0M
2022-10-05 25.72 26.10 25.33 26.10 0.0M
2022-10-04 25.00 26.37 25.00 25.95 0.0M
2022-10-03 23.45 25.26 23.45 25.26 0.0M
2022-09-30 24.77 25.52 23.72 23.72 0.0M
2022-09-29 25.31 25.31 24.14 24.99 0.0M
2022-09-28 24.07 25.56 24.07 25.56 0.0M
2022-09-27 24.60 25.07 24.30 24.37 0.0M
2022-09-26 25.36 25.66 24.35 24.55 0.0M
2022-09-23 25.11 25.29 24.79 25.29 0.0M
2022-09-22 26.96 26.98 24.81 25.33 0.0M
2022-09-21 26.52 27.63 26.52 27.06 0.0M
2022-09-20 27.04 27.32 26.37 26.37 0.0M
2022-09-19 27.24 27.24 26.21 26.92 0.0M
2022-09-16 28.93 28.93 26.28 27.29 0.0M
2022-09-15 29.50 29.93 29.12 29.12 0.0M
2022-09-14 29.38 29.55 28.48 29.55 0.0M
2022-09-13 30.81 30.81 29.31 29.60 0.0M
2022-09-12 29.96 31.14 29.96 31.03 0.0M
2022-09-09 28.52 30.21 28.50 30.19 0.0M
2022-09-08 28.59 29.43 28.10 28.85 0.0M
2022-09-07 26.96 28.66 26.63 28.66 0.0M
2022-09-06 26.23 27.04 26.04 27.04 0.0M
2022-09-05 26.40 26.40 26.29 26.29 0.0M
2022-09-02 25.83 26.63 25.83 26.26 0.0M
2022-09-01 27.14 27.14 24.18 26.03 0.0M
2022-08-31 27.49 27.79 26.99 27.24 0.0M
2022-08-30 28.94 29.11 27.38 27.41 0.0M
2022-08-29 29.26 29.26 28.15 28.76 0.0M
2022-08-26 32.22 32.22 29.42 29.42 0.0M
2022-08-25 32.87 33.05 32.20 32.20 0.0M
2022-08-24 32.93 33.35 32.87 33.06 0.0M
2022-08-23 33.46 33.56 33.03 33.03 0.0M
2022-08-22 33.54 33.95 33.33 33.52 0.0M
2022-08-19 34.75 34.75 33.78 33.85 0.0M
2022-08-18 34.35 35.21 34.35 34.87 0.0M
2022-08-17 35.59 35.59 33.72 34.40 0.0M
2022-08-16 37.41 37.41 35.35 35.67 0.0M
2022-08-15 36.42 37.53 36.09 37.53 0.0M
2022-08-12 35.78 36.68 35.76 36.37 0.0M
2022-08-11 36.53 36.92 35.98 36.04 0.0M
2022-08-10 35.19 36.43 35.19 36.43 0.0M
2022-08-09 35.99 35.99 35.19 35.19 0.0M
2022-08-08 35.95 36.81 35.83 36.07 0.0M
2022-08-05 34.95 36.97 34.86 35.98 0.0M
2022-08-04 35.68 35.68 34.65 34.90 0.0M
2022-08-03 33.97 35.85 33.96 35.85 0.0M
2022-08-02 36.15 36.15 33.89 33.89 0.0M
2022-08-01 38.05 38.05 36.51 36.51 0.0M
2022-07-29 37.67 38.47 37.36 38.47 0.0M
2022-07-28 37.74 38.40 37.37 37.78 0.0M
2022-07-27 36.77 38.37 36.74 38.02 0.0M
2022-07-26 36.51 37.09 36.44 36.87 0.0M
2022-07-25 37.08 37.48 36.40 36.65 0.0M
2022-07-22 37.49 38.14 37.28 37.29 0.0M
2022-07-21 36.13 37.50 36.13 37.50 0.0M
2022-07-20 35.48 36.41 35.48 36.35 0.0M
2022-07-19 32.84 35.57 32.77 35.57 0.0M
2022-07-18 33.29 34.12 32.91 32.91 0.0M
2022-07-15 30.10 33.31 30.10 33.31 0.0M
2022-07-14 29.64 30.21 29.03 30.21 0.0M
2022-07-13 29.48 29.74 29.28 29.74 0.0M
2022-07-12 29.31 30.05 29.27 29.38 0.0M
2022-07-11 30.15 30.15 29.39 29.39 0.0M
2022-07-08 29.95 30.90 29.77 30.22 0.0M
2022-07-07 28.73 30.28 28.73 29.95 0.0M
2022-07-06 30.34 30.34 28.50 28.70 0.0M
2022-07-05 29.80 30.52 29.42 30.41 0.0M
2022-07-04 29.58 29.67 29.58 29.62 0.0M
2022-07-01 27.15 29.82 27.13 29.82 0.0M
2022-06-30 28.36 28.36 27.27 27.27 0.0M
2022-06-29 28.60 28.61 28.00 28.57 0.0M
2022-06-28 28.50 29.43 28.50 28.63 0.0M
2022-06-27 28.67 28.76 28.39 28.44 0.0M
2022-06-24 28.51 29.83 28.50 28.93 0.0M
2022-06-23 26.71 28.37 26.67 28.37 0.0M
2022-06-22 25.74 27.43 25.73 26.84 0.0M
2022-06-21 27.15 27.15 26.02 26.02 0.0M
2022-06-20 26.82 27.05 26.81 27.05 0.0M
2022-06-17 26.70 28.28 26.67 26.97 0.0M
2022-06-16 27.32 27.32 25.23 26.07 0.0M
2022-06-15 29.22 29.22 27.15 27.36 0.0M
2022-06-14 29.69 29.69 27.76 29.40 0.0M
2022-06-13 31.09 31.09 29.33 29.59 0.0M
2022-06-10 33.30 33.30 31.62 31.62 0.0M
2022-06-09 35.81 35.82 33.60 33.60 0.0M
2022-06-08 36.65 36.65 36.03 36.12 0.0M
2022-06-07 35.38 36.79 35.35 36.79 0.0M
2022-06-06 37.07 37.07 35.36 35.43 0.0M
2022-06-03 37.16 37.57 36.74 36.86 0.0M
2022-06-02 35.07 37.20 34.77 37.20 0.0M
2022-06-01 36.41 36.41 34.99 35.34 0.0M
2022-05-31 37.13 37.13 36.38 36.38 0.0M
2022-05-30 37.21 37.21 37.06 37.09 0.0M
2022-05-27 36.52 37.42 36.52 37.42 0.0M
2022-05-26 36.91 36.98 36.59 36.98 0.0M
2022-05-25 36.21 37.32 36.21 37.16 0.0M
2022-05-24 36.58 36.58 34.88 35.91 0.0M
2022-05-23 37.46 37.46 35.84 36.78 0.0M
2022-05-20 36.52 37.43 34.93 37.43 0.0M
2022-05-19 38.48 38.48 36.41 36.41 0.0M
2022-05-18 43.67 43.67 38.56 38.56 0.0M
2022-05-17 41.72 43.83 41.58 43.83 0.0M
2022-05-16 42.69 43.11 41.86 41.86 0.0M
2022-05-13 40.51 43.60 40.49 43.03 0.0M
2022-05-12 40.43 41.93 39.90 40.28 0.0M
2022-05-11 45.07 45.07 40.64 40.64 0.0M
2022-05-10 44.51 45.71 44.20 45.29 0.0M
2022-05-09 48.26 48.26 44.19 44.22 0.0M
2022-05-06 50.10 50.10 48.63 48.63 0.0M
2022-05-05 53.20 53.20 49.86 50.06 0.0M
2022-05-04 51.80 53.48 51.22 53.48 0.0M
2022-05-03 48.36 54.30 48.31 52.02 0.0M
2022-05-02 48.38 48.50 47.14 48.50 0.0M
2022-04-29 49.59 50.22 48.04 48.04 0.0M
2022-04-28 49.46 49.90 46.82 49.90 0.0M
2022-04-27 47.93 49.66 47.93 49.23 0.0M
2022-04-26 48.35 48.35 46.81 47.98 0.0M
2022-04-25 45.67 49.51 45.67 48.53 0.0M
2022-04-22 54.88 54.88 46.15 46.15 0.0M
2022-04-21 56.56 58.08 55.32 55.32 0.0M
2022-04-20 52.12 56.36 52.08 56.36 0.0M
2022-04-19 50.40 53.06 50.40 52.82 0.0M
2022-04-14 49.97 51.28 49.97 51.28 0.0M
2022-04-13 49.71 50.34 49.51 50.34 0.0M
2022-04-12 47.16 50.06 47.16 49.72 0.0M
2022-04-11 47.91 47.95 47.39 47.39 0.0M
2022-04-08 48.53 49.25 47.96 48.54 0.0M
2022-04-07 47.65 48.94 47.65 48.63 0.0M
2022-04-06 47.72 48.06 46.42 48.06 0.0M
2022-04-05 49.07 49.07 47.82 47.94 0.0M
2022-04-04 49.81 50.22 49.33 49.33 0.0M
2022-04-01 49.20 50.00 49.20 50.00 0.0M
2022-03-31 49.20 49.80 49.00 49.60 0.0M
2022-03-30 49.80 50.00 49.20 49.20 0.0M
2022-03-29 48.80 50.50 48.80 50.00 0.0M
2022-03-28 48.60 49.00 47.40 48.80 0.0M
2022-03-25 48.20 48.80 47.20 48.80 0.0M
2022-03-24 48.00 48.60 48.00 48.40 0.0M
2022-03-23 48.60 48.60 48.00 48.00 0.0M
2022-03-22 47.00 48.60 47.00 48.60 0.0M
2022-03-21 47.40 48.20 47.00 47.00 0.0M
2022-03-18 48.00 48.40 47.20 47.80 0.0M
2022-03-17 46.80 48.20 46.80 48.00 0.0M
2022-03-16 46.20 47.00 45.40 47.00 0.0M
2022-03-15 45.40 46.20 44.00 46.20 0.0M
2022-03-14 49.60 49.60 45.60 45.80 0.0M
2022-03-11 49.40 50.00 49.20 49.20 0.0M
2022-03-10 51.00 51.00 49.40 49.40 0.0M
2022-03-09 47.60 52.50 47.60 51.00 0.0M
2022-03-08 46.80 47.60 46.80 47.40 0.0M
2022-03-07 47.80 47.80 46.60 47.60 0.0M
2022-03-04 49.40 49.40 47.80 48.00 0.0M
2022-03-03 50.50 50.50 49.20 49.40 0.0M
2022-03-02 48.60 51.50 48.60 50.50 0.0M
2022-03-01 46.40 50.00 46.40 48.20 0.0M
2022-02-28 45.80 47.40 45.40 46.60 0.0M
2022-02-25 43.40 46.00 43.40 46.00 0.0M
2022-02-24 39.20 44.00 39.20 44.00 0.0M
2022-02-23 41.40 41.40 40.00 40.00 0.0M
2022-02-22 41.80 42.20 41.00 41.20 0.0M
2022-02-21 42.40 42.40 41.80 42.00 0.0M
2022-02-18 43.80 43.80 42.20 42.20 0.0M
2022-02-17 44.80 44.80 43.40 43.60 0.0M
2022-02-16 44.20 45.20 43.00 45.20 0.0M
2022-02-15 41.20 44.40 41.20 44.20 0.0M
2022-02-14 42.40 43.20 41.40 41.40 0.0M
2022-02-11 43.40 44.00 42.40 42.40 0.0M
2022-02-10 42.80 44.40 42.40 43.40 0.0M
2022-02-09 41.40 43.60 41.40 43.00 0.0M
2022-02-08 39.00 41.20 38.20 41.20 0.0M
2022-02-07 39.60 39.80 38.80 38.80 0.0M
2022-02-04 40.40 40.40 37.80 39.40 0.0M
2022-02-03 40.40 40.60 39.20 40.20 0.0M
2022-02-02 39.60 40.40 39.00 40.20 0.0M
2022-02-01 37.60 39.60 37.20 39.60 0.0M
2022-01-31 38.00 38.20 37.40 37.60 0.0M
2022-01-28 36.80 37.80 35.40 37.80 0.0M
2022-01-27 37.60 38.00 36.80 36.80 0.0M
2022-01-26 37.20 39.40 37.20 38.00 0.0M
2022-01-25 38.40 38.40 36.60 37.20 0.0M
2022-01-24 37.20 38.60 36.20 38.60 0.0M
2022-01-21 39.40 39.40 36.80 36.80 0.0M
2022-01-20 38.40 40.20 38.40 39.40 0.0M
2022-01-19 39.40 39.80 38.20 38.20 0.0M
2022-01-18 41.40 41.40 39.60 39.60 0.0M
2022-01-17 41.60 41.60 41.60 41.60 0.0M
2022-01-14 40.80 41.60 40.80 41.60 0.0M
2022-01-13 39.80 41.80 39.60 40.80 0.0M
2022-01-12 41.00 41.00 40.00 40.00 0.0M
2022-01-11 39.20 41.20 39.20 41.20 0.0M
2022-01-10 39.80 39.80 37.60 39.20 0.0M
2022-01-07 42.20 42.20 39.80 39.80 0.0M
2022-01-06 43.80 43.80 42.20 42.20 0.0M
2022-01-05 48.00 48.00 44.00 44.20 0.0M
2022-01-04 48.40 48.40 47.40 48.20 0.0M
2022-01-03 46.80 48.40 46.80 48.40 0.0M