Surgery Partners, Inc. (SGRY) stock
SGRYNasdaqServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 6/306% above fair value
$23.21+0.00 (0.00%)
Close on Oct 30, 2026Market cap $3.04BP/E –Yield –
Price history
Surgery Partners share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.21
0.00% on the day
52-week range
$11.41 – $23.37
-0.7% from the high
Change over 52 weeks
+4.7%
From $22.16 on Oct 30, 2025
Average volume
2.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.03 | $23.37 | $22.94 | $23.21 | +47.37% | 80,176,432 |
| Oct 19, 2026 | $14.57 | $16.16 | $14.49 | $15.75 | +7.80% | 14,223,960 |
| Oct 12, 2026 | $13.85 | $15.34 | $13.68 | $14.61 | +5.18% | 7,126,442 |
| Oct 5, 2026 | $13.26 | $14.06 | $13.16 | $13.89 | +4.28% | 6,388,843 |
| Sep 28, 2026 | $14.18 | $14.78 | $13.11 | $13.32 | -7.50% | 7,484,406 |
| Sep 21, 2026 | $13.41 | $15.90 | $13.09 | $14.40 | +8.68% | 17,939,281 |
| Sep 14, 2026 | $14.44 | $14.73 | $12.97 | $13.25 | -7.86% | 12,120,581 |
| Sep 8, 2026 | $14.19 | $14.60 | $13.59 | $14.38 | +0.84% | 8,289,321 |
| Aug 31, 2026 | $13.65 | $15.08 | $13.18 | $14.26 | +4.16% | 12,838,816 |
| Aug 24, 2026 | $14.55 | $14.80 | $13.52 | $13.69 | -5.72% | 11,130,772 |
| Aug 17, 2026 | $14.84 | $14.99 | $13.52 | $14.52 | -3.39% | 16,369,732 |
| Aug 10, 2026 | $16.46 | $16.46 | $14.55 | $15.03 | -3.22% | 13,396,652 |
| Aug 3, 2026 | $15.43 | $16.12 | $14.58 | $15.53 | +0.84% | 8,286,568 |
| Jul 27, 2026 | $15.87 | $16.64 | $15.16 | $15.40 | -2.10% | 8,522,376 |
| Jul 20, 2026 | $16.04 | $16.60 | $14.87 | $15.73 | -1.63% | 8,200,546 |
| Jul 13, 2026 | $16.40 | $16.74 | $14.69 | $15.99 | -2.50% | 6,764,493 |
| Jul 6, 2026 | $17.27 | $17.44 | $16.15 | $16.40 | -4.82% | 5,913,017 |
| Jun 29, 2026 | $15.93 | $17.44 | $15.67 | $17.23 | +8.91% | 5,263,924 |
| Jun 22, 2026 | $14.41 | $15.91 | $14.08 | $15.82 | +8.73% | 8,234,602 |
| Jun 15, 2026 | $15.46 | $15.51 | $14.15 | $14.55 | -4.96% | 5,542,482 |
| Jun 8, 2026 | $13.83 | $15.33 | $13.65 | $15.31 | +11.67% | 5,155,320 |
| Jun 1, 2026 | $13.24 | $13.99 | $13.20 | $13.71 | +2.62% | 7,833,463 |
| May 26, 2026 | $13.40 | $13.81 | $13.09 | $13.36 | -0.30% | 4,386,642 |
| May 18, 2026 | $13.99 | $14.20 | $13.14 | $13.40 | -3.94% | 6,334,488 |
| May 11, 2026 | $14.40 | $14.60 | $13.39 | $13.95 | -3.39% | 10,068,857 |
| May 4, 2026 | $14.21 | $15.17 | $13.81 | $14.44 | +1.19% | 12,404,002 |
| Apr 27, 2026 | $14.42 | $14.84 | $13.53 | $14.27 | -0.49% | 6,204,718 |
| Apr 20, 2026 | $13.89 | $15.04 | $13.89 | $14.34 | +2.43% | 5,205,525 |
| Apr 13, 2026 | $12.79 | $14.18 | $12.67 | $14.00 | +8.44% | 4,051,714 |
| Apr 6, 2026 | $12.24 | $13.19 | $12.11 | $12.91 | +5.99% | 5,251,580 |
| Mar 30, 2026 | $11.50 | $12.40 | $11.41 | $12.18 | +6.01% | 5,918,668 |
| Mar 23, 2026 | $12.14 | $12.32 | $11.45 | $11.49 | -2.63% | 5,130,145 |
| Mar 16, 2026 | $12.45 | $12.78 | $11.61 | $11.80 | -4.68% | 7,635,604 |
| Mar 9, 2026 | $13.12 | $13.65 | $12.36 | $12.38 | -7.34% | 10,074,599 |
| Mar 2, 2026 | $15.42 | $15.90 | $12.25 | $13.36 | -13.81% | 16,243,758 |
| Feb 23, 2026 | $15.54 | $15.79 | $14.99 | $15.50 | -0.26% | 8,184,219 |
| Feb 17, 2026 | $15.44 | $16.02 | $15.18 | $15.54 | +0.52% | 4,965,817 |
| Feb 9, 2026 | $13.43 | $16.11 | $13.14 | $15.46 | +14.01% | 13,813,332 |
| Feb 2, 2026 | $14.86 | $15.01 | $13.39 | $13.56 | -8.75% | 5,940,598 |
| Jan 26, 2026 | $16.12 | $16.28 | $14.35 | $14.86 | -7.93% | 6,222,765 |
| Jan 20, 2026 | $15.63 | $16.17 | $15.43 | $16.14 | +1.51% | 5,815,168 |
| Jan 12, 2026 | $15.95 | $16.44 | $15.29 | $15.90 | -1.36% | 6,866,704 |
| Jan 5, 2026 | $15.21 | $16.28 | $15.17 | $16.12 | +5.64% | 7,330,826 |
| Dec 29, 2025 | $15.88 | $16.03 | $15.18 | $15.26 | -3.84% | 4,835,196 |
| Dec 22, 2025 | $15.64 | $16.05 | $15.21 | $15.87 | +1.08% | 3,364,129 |
| Dec 15, 2025 | $15.63 | $16.28 | $15.24 | $15.70 | +0.45% | 11,649,806 |
| Dec 8, 2025 | $17.19 | $17.47 | $15.50 | $15.63 | -9.08% | 14,245,575 |
| Dec 1, 2025 | $17.00 | $17.46 | $16.71 | $17.19 | +0.70% | 6,324,180 |
| Nov 24, 2025 | $15.89 | $17.20 | $15.89 | $17.07 | +7.77% | 4,817,567 |
| Nov 17, 2025 | $15.33 | $16.06 | $14.94 | $15.84 | +3.66% | 10,966,887 |
| Nov 10, 2025 | $17.75 | $18.46 | $15.12 | $15.28 | -28.93% | 29,717,641 |
| Nov 3, 2025 | $21.84 | $22.29 | $21.13 | $21.50 | -1.96% | 5,033,316 |
| Oct 27, 2025 | $22.95 | $23.44 | $21.67 | $21.93 | -3.82% | 4,176,741 |
| Oct 20, 2025 | $20.66 | $23.03 | $20.66 | $22.80 | +10.73% | 6,069,208 |
| Oct 13, 2025 | $19.85 | $21.60 | $19.55 | $20.59 | +4.31% | 5,660,325 |
| Oct 6, 2025 | $21.19 | $21.19 | $19.65 | $19.74 | -6.67% | 6,784,971 |
| Sep 29, 2025 | $21.83 | $22.12 | $20.62 | $21.15 | -3.20% | 7,148,416 |
| Sep 22, 2025 | $21.66 | $22.11 | $21.44 | $21.85 | +1.06% | 4,809,190 |
| Sep 15, 2025 | $21.89 | $22.32 | $21.48 | $21.62 | -1.14% | 7,917,206 |
| Sep 8, 2025 | $22.47 | $22.50 | $21.26 | $21.87 | -2.84% | 7,608,558 |
| Sep 2, 2025 | $22.45 | $22.79 | $22.14 | $22.51 | -0.79% | 5,017,065 |
| Aug 25, 2025 | $23.55 | $23.66 | $22.45 | $22.69 | -4.02% | 5,061,139 |
| Aug 18, 2025 | $22.86 | $24.10 | $22.44 | $23.64 | +3.68% | 7,077,475 |
| Aug 11, 2025 | $23.53 | $23.82 | $22.25 | $22.80 | -3.55% | 8,509,090 |
| Aug 4, 2025 | $21.39 | $23.92 | $21.09 | $23.64 | +11.09% | 10,917,732 |
| Jul 28, 2025 | $21.81 | $22.60 | $20.85 | $21.28 | +0.09% | 9,229,111 |
| Jul 21, 2025 | $22.45 | $22.88 | $20.65 | $21.26 | -4.75% | 7,787,976 |
| Jul 14, 2025 | $22.04 | $22.82 | $21.83 | $22.32 | +1.27% | 6,933,445 |
| Jul 7, 2025 | $21.99 | $22.70 | $21.90 | $22.04 | -0.50% | 5,620,732 |
| Jun 30, 2025 | $22.00 | $22.83 | $21.78 | $22.15 | +0.91% | 8,773,577 |
| Jun 23, 2025 | $19.29 | $22.14 | $19.22 | $21.95 | +13.73% | 11,522,666 |
| Jun 16, 2025 | $22.91 | $23.26 | $18.87 | $19.30 | -15.13% | 18,091,169 |
| Jun 9, 2025 | $23.41 | $23.75 | $22.61 | $22.74 | -1.94% | 3,808,313 |
| Jun 2, 2025 | $23.51 | $23.67 | $22.91 | $23.19 | -1.78% | 6,070,526 |
| May 26, 2025 | $22.26 | $24.04 | $22.26 | $23.61 | +3.55% | 4,581,744 |
| May 19, 2025 | $23.61 | $23.91 | $22.26 | $22.80 | -4.76% | 5,942,249 |
| May 12, 2025 | $22.50 | $24.18 | $22.50 | $23.94 | +8.03% | 5,938,254 |
| May 5, 2025 | $22.98 | $23.63 | $22.05 | $22.16 | -3.99% | 5,124,578 |
| Apr 28, 2025 | $21.45 | $23.10 | $21.30 | $23.08 | +7.45% | 4,294,592 |
| Apr 21, 2025 | $20.95 | $21.95 | $19.75 | $21.48 | +1.23% | 4,663,213 |
| Apr 14, 2025 | $21.00 | $21.59 | $20.49 | $21.22 | +1.10% | 3,045,692 |
| Apr 7, 2025 | $20.56 | $22.09 | $19.50 | $20.99 | -0.57% | 7,633,492 |
| Mar 31, 2025 | $23.71 | $24.10 | $20.86 | $21.11 | -11.86% | 5,073,012 |
| Mar 24, 2025 | $24.37 | $24.60 | $23.80 | $23.95 | -1.07% | 2,919,897 |
| Mar 17, 2025 | $23.47 | $24.59 | $23.47 | $24.21 | +2.58% | 4,394,987 |
| Mar 10, 2025 | $23.92 | $24.29 | $23.25 | $23.60 | -1.87% | 5,537,798 |
| Mar 3, 2025 | $24.76 | $25.05 | $23.60 | $24.05 | -0.12% | 6,939,404 |
| Feb 24, 2025 | $25.39 | $25.61 | $23.28 | $24.08 | -4.86% | 8,018,174 |
| Feb 18, 2025 | $25.89 | $26.06 | $25.22 | $25.31 | -2.16% | 3,295,966 |
| Feb 10, 2025 | $25.92 | $26.16 | $25.31 | $25.87 | +0.27% | 4,366,812 |
| Feb 3, 2025 | $25.49 | $26.15 | $25.20 | $25.80 | +1.22% | 6,273,560 |
| Jan 27, 2025 | $20.40 | $26.15 | $20.22 | $25.49 | +25.44% | 20,522,711 |
| Jan 21, 2025 | $20.35 | $20.74 | $20.06 | $20.32 | +0.64% | 4,770,425 |
| Jan 13, 2025 | $20.61 | $21.41 | $19.78 | $20.19 | -2.23% | 4,952,563 |
| Jan 6, 2025 | $21.17 | $21.64 | $20.07 | $20.65 | -2.04% | 2,985,138 |
| Dec 30, 2024 | $20.75 | $22.11 | $20.37 | $21.08 | +0.67% | 2,847,206 |
| Dec 23, 2024 | $20.83 | $21.53 | $20.60 | $20.94 | -1.32% | 2,124,405 |
| Dec 16, 2024 | $20.68 | $22.35 | $19.50 | $21.22 | +4.22% | 7,708,566 |
| Dec 9, 2024 | $22.05 | $22.59 | $19.90 | $20.36 | -6.99% | 6,674,425 |
| Dec 2, 2024 | $23.60 | $24.52 | $21.10 | $21.89 | -8.18% | 6,663,017 |
| Nov 25, 2024 | $23.26 | $24.10 | $22.61 | $23.84 | +3.61% | 4,719,926 |
| Nov 18, 2024 | $22.99 | $23.53 | $21.36 | $23.01 | +0.26% | 9,191,499 |
| Nov 11, 2024 | $30.72 | $31.89 | $22.93 | $22.95 | -24.41% | 10,160,315 |
| Nov 4, 2024 | $28.79 | $30.86 | $28.62 | $30.36 | +5.60% | 3,985,731 |
| Oct 28, 2024 | $29.89 | $30.38 | $28.65 | $28.75 | -2.44% | 2,337,255 |
| Oct 21, 2024 | $32.98 | $33.22 | $29.14 | $29.47 | -10.75% | 3,443,867 |
| Oct 14, 2024 | $31.23 | $33.37 | $30.41 | $33.02 | +8.40% | 2,617,477 |
| Oct 7, 2024 | $30.50 | $31.04 | $29.29 | $30.46 | -2.25% | 3,441,340 |
| Sep 30, 2024 | $31.81 | $32.60 | $30.69 | $31.16 | -2.38% | 2,695,285 |
| Sep 23, 2024 | $32.64 | $33.21 | $31.44 | $31.92 | -2.00% | 3,294,392 |
| Sep 16, 2024 | $31.18 | $33.90 | $31.10 | $32.57 | +5.06% | 4,535,767 |
| Sep 9, 2024 | $29.97 | $31.24 | $29.24 | $31.00 | +2.72% | 3,331,646 |
| Sep 3, 2024 | $31.38 | $32.34 | $29.60 | $30.18 | -5.54% | 2,989,553 |
| Aug 26, 2024 | $33.70 | $33.97 | $31.23 | $31.95 | -5.16% | 4,600,467 |
| Aug 19, 2024 | $29.12 | $33.95 | $27.65 | $33.69 | +16.09% | 9,136,682 |
| Aug 12, 2024 | $29.73 | $30.38 | $28.69 | $29.02 | -2.42% | 3,019,034 |
| Aug 5, 2024 | $27.66 | $31.05 | $25.78 | $29.74 | +2.30% | 5,300,427 |
| Jul 29, 2024 | $31.80 | $32.52 | $28.48 | $29.07 | -9.21% | 5,592,754 |
| Jul 22, 2024 | $28.98 | $32.21 | $27.36 | $32.02 | +10.22% | 7,102,966 |
| Jul 15, 2024 | $26.79 | $31.44 | $25.44 | $29.05 | +8.11% | 9,066,131 |
| Jul 8, 2024 | $23.67 | $27.30 | $22.92 | $26.87 | +14.78% | 5,228,453 |
| Jul 1, 2024 | $23.77 | $24.07 | $22.88 | $23.41 | -1.60% | 2,341,037 |
| Jun 24, 2024 | $24.53 | $24.94 | $22.25 | $23.79 | -2.86% | 9,586,014 |
| Jun 17, 2024 | $24.94 | $25.49 | $23.47 | $24.49 | -2.04% | 3,384,290 |
| Jun 10, 2024 | $25.05 | $26.76 | $24.27 | $25.00 | -1.81% | 3,998,473 |
| Jun 3, 2024 | $27.68 | $27.94 | $25.19 | $25.46 | -7.75% | 2,898,790 |
| May 28, 2024 | $25.58 | $27.84 | $25.05 | $27.60 | +8.70% | 3,625,711 |
| May 20, 2024 | $25.86 | $25.92 | $24.23 | $25.39 | -1.70% | 3,622,670 |
| May 13, 2024 | $26.89 | $27.68 | $25.25 | $25.83 | -2.86% | 4,705,602 |
| May 6, 2024 | $24.74 | $28.55 | $24.74 | $26.59 | +8.40% | 8,630,212 |
| Apr 29, 2024 | $24.83 | $25.96 | $24.44 | $24.53 | -0.08% | 3,634,006 |
| Apr 22, 2024 | $24.15 | $25.76 | $23.49 | $24.55 | +3.02% | 4,140,357 |
| Apr 15, 2024 | $26.65 | $26.65 | $23.19 | $23.83 | -9.49% | 5,189,604 |
| Apr 8, 2024 | $27.54 | $27.93 | $25.37 | $26.33 | -4.05% | 3,162,445 |
| Apr 1, 2024 | $29.80 | $29.80 | $26.74 | $27.44 | -8.01% | 3,499,540 |
| Mar 25, 2024 | $27.82 | $30.25 | $27.82 | $29.83 | +7.26% | 2,831,067 |
| Mar 18, 2024 | $28.33 | $29.19 | $27.24 | $27.81 | -2.32% | 5,397,887 |
| Mar 11, 2024 | $29.33 | $30.02 | $28.31 | $28.47 | -3.49% | 4,028,284 |
| Mar 4, 2024 | $31.29 | $31.69 | $29.45 | $29.50 | -5.42% | 3,256,351 |
| Feb 26, 2024 | $34.05 | $34.11 | $29.94 | $31.19 | -5.60% | 9,368,598 |
| Feb 20, 2024 | $33.57 | $34.21 | $32.51 | $33.04 | -3.48% | 3,967,586 |
| Feb 12, 2024 | $33.92 | $35.30 | $32.31 | $34.23 | +1.57% | 3,856,794 |
| Feb 5, 2024 | $31.67 | $33.85 | $31.33 | $33.70 | +3.92% | 4,759,664 |
| Jan 29, 2024 | $31.54 | $32.76 | $30.65 | $32.43 | +2.40% | 4,656,637 |
| Jan 22, 2024 | $32.60 | $33.85 | $30.35 | $31.67 | -1.31% | 3,431,920 |
| Jan 16, 2024 | $31.83 | $32.65 | $30.64 | $32.09 | -1.14% | 2,842,173 |
| Jan 8, 2024 | $31.16 | $34.46 | $31.08 | $32.46 | +4.51% | 5,074,569 |
| Jan 2, 2024 | $31.60 | $32.50 | $30.08 | $31.06 | -2.91% | 3,261,190 |
| Dec 26, 2023 | $32.45 | $32.61 | $31.36 | $31.99 | -0.74% | 2,452,545 |
| Dec 18, 2023 | $32.62 | $33.69 | $31.97 | $32.23 | -0.68% | 7,245,549 |
| Dec 11, 2023 | $31.94 | $36.92 | $31.50 | $32.45 | +1.47% | 6,347,224 |
| Dec 4, 2023 | $34.03 | $35.64 | $31.85 | $31.98 | -6.08% | 4,444,726 |
| Nov 27, 2023 | $32.47 | $34.12 | $31.58 | $34.05 | +3.97% | 3,697,158 |
| Nov 20, 2023 | $32.00 | $33.23 | $31.64 | $32.75 | +1.58% | 2,861,547 |
| Nov 13, 2023 | $26.12 | $32.56 | $25.69 | $32.24 | +23.15% | 6,321,241 |
| Nov 6, 2023 | $24.91 | $29.32 | $24.36 | $26.18 | +5.18% | 7,559,914 |
| Oct 30, 2023 | $22.81 | $25.60 | $22.05 | $24.89 | +11.02% | 4,868,208 |
| Oct 23, 2023 | $24.55 | $25.25 | $22.19 | $22.42 | -8.79% | 3,766,289 |
| Oct 16, 2023 | $23.75 | $25.95 | $23.47 | $24.58 | +4.46% | 5,303,650 |
| Oct 9, 2023 | $27.56 | $28.82 | $23.11 | $23.53 | -15.08% | 4,990,034 |
| Oct 2, 2023 | $29.17 | $29.48 | $26.19 | $27.71 | -5.26% | 3,333,042 |
| Sep 25, 2023 | $30.00 | $30.95 | $27.76 | $29.25 | -2.60% | 3,142,195 |
| Sep 18, 2023 | $31.26 | $31.61 | $29.84 | $30.03 | -3.78% | 2,161,368 |
| Sep 11, 2023 | $32.28 | $33.26 | $30.95 | $31.21 | -2.47% | 3,010,410 |
| Sep 5, 2023 | $36.94 | $37.09 | $31.74 | $32.00 | -14.37% | 2,996,871 |
| Aug 28, 2023 | $34.23 | $37.83 | $34.23 | $37.37 | +9.91% | 3,421,480 |
| Aug 21, 2023 | $32.73 | $34.48 | $32.73 | $34.00 | +4.13% | 2,728,539 |
| Aug 14, 2023 | $34.36 | $34.49 | $31.72 | $32.65 | -5.55% | 2,859,603 |
| Aug 7, 2023 | $36.89 | $37.85 | $34.34 | $34.57 | -6.21% | 2,846,948 |
| Jul 31, 2023 | $38.31 | $39.64 | $35.50 | $36.86 | -3.46% | 5,932,275 |
| Jul 24, 2023 | $39.91 | $40.31 | $37.19 | $38.18 | -4.72% | 3,749,152 |
| Jul 17, 2023 | $44.12 | $44.58 | $39.92 | $40.07 | -9.08% | 3,922,298 |
| Jul 10, 2023 | $42.35 | $44.88 | $42.35 | $44.07 | +3.72% | 2,966,931 |
| Jul 3, 2023 | $44.59 | $44.93 | $41.16 | $42.49 | -5.56% | 2,783,927 |
| Jun 26, 2023 | $40.46 | $45.79 | $40.29 | $44.99 | +11.20% | 3,345,827 |
| Jun 20, 2023 | $40.94 | $41.95 | $40.30 | $40.46 | -1.37% | 5,412,308 |
| Jun 12, 2023 | $39.19 | $44.59 | $38.58 | $41.02 | +5.59% | 5,453,046 |
| Jun 5, 2023 | $39.53 | $40.32 | $37.90 | $38.85 | -2.34% | 2,778,732 |
| May 30, 2023 | $35.53 | $40.53 | $35.53 | $39.78 | +12.44% | 2,262,961 |
| May 22, 2023 | $36.98 | $38.55 | $33.95 | $35.38 | -4.07% | 2,807,988 |
| May 15, 2023 | $35.43 | $37.35 | $35.03 | $36.88 | +4.30% | 2,149,037 |
| May 8, 2023 | $35.19 | $36.20 | $34.26 | $35.36 | +0.43% | 2,327,578 |
| May 1, 2023 | $39.69 | $41.80 | $34.45 | $35.21 | -11.22% | 4,804,658 |
| Apr 24, 2023 | $40.38 | $40.99 | $38.93 | $39.66 | -1.71% | 2,528,847 |
| Apr 17, 2023 | $36.91 | $40.43 | $36.39 | $40.35 | +9.32% | 2,869,107 |
| Apr 10, 2023 | $34.87 | $37.73 | $34.53 | $36.91 | +4.68% | 2,631,689 |
| Apr 3, 2023 | $34.72 | $35.57 | $33.88 | $35.26 | +2.29% | 2,344,629 |
| Mar 27, 2023 | $32.10 | $34.61 | $31.17 | $34.47 | +9.12% | 2,337,241 |
| Mar 20, 2023 | $31.41 | $33.51 | $30.78 | $31.59 | +1.09% | 2,531,925 |
| Mar 13, 2023 | $29.55 | $32.22 | $28.98 | $31.25 | +3.17% | 4,288,933 |
| Mar 6, 2023 | $34.07 | $34.17 | $29.83 | $30.29 | -10.86% | 2,847,865 |
| Feb 27, 2023 | $34.21 | $36.23 | $32.36 | $33.98 | +0.86% | 5,443,943 |
| Feb 21, 2023 | $34.50 | $35.36 | $31.13 | $33.69 | -3.74% | 2,751,583 |
| Feb 13, 2023 | $34.04 | $35.97 | $32.73 | $35.00 | +2.85% | 2,857,251 |
| Feb 6, 2023 | $34.89 | $35.32 | $32.93 | $34.03 | -3.90% | 3,296,534 |
| Jan 30, 2023 | $32.21 | $36.32 | $31.53 | $35.41 | +8.49% | 2,631,111 |
| Jan 23, 2023 | $32.98 | $34.46 | $31.30 | $32.64 | -1.09% | 3,358,459 |
| Jan 17, 2023 | $31.96 | $33.58 | $30.69 | $33.00 | +2.48% | 2,365,115 |
| Jan 9, 2023 | $28.32 | $32.62 | $27.17 | $32.20 | +15.66% | 3,851,059 |
| Jan 3, 2023 | $28.52 | $28.58 | $25.96 | $27.84 | -0.07% | 2,934,531 |
| Dec 27, 2022 | $26.84 | $28.42 | $25.85 | $27.86 | +4.46% | 1,679,007 |
| Dec 19, 2022 | $26.65 | $27.66 | $24.95 | $26.67 | +0.95% | 2,522,428 |
| Dec 12, 2022 | $25.60 | $27.36 | $24.94 | $26.42 | +3.49% | 4,102,728 |
| Dec 5, 2022 | $28.85 | $28.96 | $25.38 | $25.53 | -12.57% | 3,237,686 |
| Nov 28, 2022 | $27.41 | $29.29 | $25.78 | $29.20 | +3.44% | 6,916,767 |
| Nov 21, 2022 | $24.52 | $28.54 | $24.00 | $28.23 | +3.44% | 13,821,380 |
| Nov 14, 2022 | $29.06 | $29.71 | $25.81 | $27.29 | -8.36% | 2,449,694 |
| Nov 7, 2022 | $26.04 | $31.03 | $22.03 | $29.78 | +14.54% | 5,559,271 |
| Oct 31, 2022 | $27.38 | $28.39 | $24.25 | $26.00 | -5.07% | 2,645,704 |
| Oct 24, 2022 | $24.53 | $28.65 | $23.98 | $27.39 | +12.58% | 3,911,632 |
| Oct 17, 2022 | $25.42 | $28.41 | $20.46 | $24.33 | -1.70% | 4,532,945 |
| Oct 10, 2022 | $24.61 | $25.63 | $23.03 | $24.75 | +1.23% | 2,290,631 |
| Oct 3, 2022 | $23.73 | $26.89 | $23.40 | $24.45 | +4.49% | 2,444,183 |
| Sep 26, 2022 | $24.47 | $25.39 | $23.33 | $23.40 | -5.65% | 2,304,901 |
| Sep 19, 2022 | $26.71 | $27.80 | $24.01 | $24.80 | -9.85% | 3,491,886 |
| Sep 12, 2022 | $30.56 | $31.91 | $26.12 | $27.51 | -9.71% | 2,596,038 |
| Sep 6, 2022 | $26.50 | $30.90 | $26.00 | $30.47 | +15.94% | 1,585,170 |
| Aug 29, 2022 | $29.00 | $29.69 | $24.05 | $26.28 | -10.95% | 3,154,648 |
| Aug 22, 2022 | $33.55 | $34.45 | $29.43 | $29.51 | -13.44% | 2,068,233 |
| Aug 15, 2022 | $37.42 | $38.55 | $33.92 | $34.09 | -9.58% | 1,375,348 |
| Aug 8, 2022 | $37.28 | $38.68 | $35.03 | $37.70 | +2.17% | 1,368,969 |
| Aug 1, 2022 | $38.73 | $39.46 | $34.34 | $36.90 | -6.30% | 3,342,537 |
| Jul 25, 2022 | $38.32 | $39.94 | $37.02 | $39.38 | +3.12% | 2,025,960 |
| Jul 18, 2022 | $34.11 | $40.07 | $33.33 | $38.19 | +13.16% | 3,300,874 |
| Jul 11, 2022 | $30.60 | $33.83 | $28.75 | $33.75 | +8.80% | 1,702,062 |
| Jul 5, 2022 | $30.81 | $31.95 | $29.10 | $31.02 | -0.83% | 1,852,253 |
| Jun 27, 2022 | $31.19 | $31.64 | $28.33 | $31.28 | +2.32% | 2,924,860 |
| Jun 21, 2022 | $29.03 | $32.07 | $27.00 | $30.57 | +7.57% | 2,572,482 |
| Jun 13, 2022 | $31.16 | $32.43 | $26.66 | $28.42 | -14.81% | 4,583,782 |
| Jun 6, 2022 | $40.00 | $40.29 | $33.13 | $33.36 | -16.50% | 2,633,127 |
| May 31, 2022 | $39.81 | $40.80 | $37.10 | $39.95 | -0.72% | 1,915,095 |
| May 23, 2022 | $40.19 | $40.92 | $37.34 | $40.24 | +1.36% | 2,608,849 |
| May 16, 2022 | $44.75 | $46.47 | $36.96 | $39.70 | -11.84% | 3,284,073 |
| May 9, 2022 | $50.52 | $50.60 | $40.60 | $45.03 | -12.77% | 3,499,843 |
| May 2, 2022 | $51.00 | $57.98 | $49.58 | $51.62 | +0.90% | 3,346,735 |
| Apr 25, 2022 | $49.63 | $54.40 | $49.00 | $51.16 | +2.08% | 2,413,246 |
| Apr 18, 2022 | $55.58 | $63.87 | $48.74 | $50.12 | -10.26% | 2,831,396 |
| Apr 11, 2022 | $52.61 | $56.06 | $51.76 | $55.85 | +5.64% | 889,640 |
| Apr 4, 2022 | $55.97 | $56.40 | $50.41 | $52.87 | -4.60% | 1,755,766 |
| Mar 28, 2022 | $53.45 | $56.60 | $52.47 | $55.42 | +3.07% | 1,535,959 |
| Mar 21, 2022 | $53.11 | $54.18 | $51.28 | $53.77 | +1.34% | 1,820,914 |
| Mar 14, 2022 | $53.56 | $54.61 | $47.96 | $53.06 | -1.80% | 2,060,943 |
| Mar 7, 2022 | $53.06 | $58.74 | $50.48 | $54.03 | +2.29% | 2,229,734 |
| Feb 28, 2022 | $50.63 | $58.41 | $50.62 | $52.82 | +1.56% | 2,642,066 |
| Feb 22, 2022 | $47.48 | $52.14 | $41.64 | $52.01 | +7.97% | 1,606,518 |
| Feb 14, 2022 | $48.48 | $51.92 | $46.94 | $48.17 | -0.62% | 1,367,545 |
| Feb 7, 2022 | $45.30 | $52.16 | $42.96 | $48.47 | +6.60% | 2,022,628 |
| Jan 31, 2022 | $41.86 | $47.03 | $41.54 | $45.47 | +6.69% | 2,068,934 |
| Jan 24, 2022 | $40.80 | $45.37 | $39.78 | $42.62 | +1.26% | 1,892,312 |
| Jan 18, 2022 | $47.76 | $47.76 | $42.05 | $42.09 | -11.74% | 1,713,599 |
| Jan 10, 2022 | $44.93 | $48.35 | $42.41 | $47.69 | +5.30% | 1,942,988 |
| Jan 3, 2022 | $52.02 | $56.68 | $44.84 | $45.29 | -15.20% | 2,064,061 |
| Dec 27, 2021 | $53.87 | $55.59 | $52.18 | $53.41 | -0.15% | 1,614,231 |
| Dec 20, 2021 | $45.65 | $54.61 | $43.55 | $53.49 | +14.12% | 1,063,008 |
| Dec 13, 2021 | $50.50 | $50.94 | $43.97 | $46.87 | -7.21% | 2,005,338 |
| Dec 6, 2021 | $45.53 | $52.58 | $44.37 | $50.51 | +11.60% | 1,568,457 |
| Nov 29, 2021 | $46.17 | $47.49 | $42.11 | $45.26 | +3.48% | 2,013,390 |
| Nov 22, 2021 | $48.71 | $49.10 | $42.12 | $43.74 | -9.61% | 1,450,039 |
| Nov 15, 2021 | $51.75 | $51.92 | $47.67 | $48.39 | -5.56% | 2,053,360 |
| Nov 8, 2021 | $47.61 | $53.64 | $45.63 | $51.24 | +2.28% | 5,156,443 |
| Nov 1, 2021 | $41.03 | $51.11 | $39.57 | $50.10 | +21.78% | 1,820,040 |
| Oct 25, 2021 | $43.53 | $44.12 | $39.54 | $41.14 | -5.49% | 987,269 |
| Oct 18, 2021 | $41.23 | $43.80 | $40.81 | $43.53 | +6.22% | 891,269 |
| Oct 11, 2021 | $39.37 | $41.50 | $37.63 | $40.98 | +4.27% | 1,566,271 |
| Oct 4, 2021 | $44.82 | $45.95 | $39.11 | $39.30 | -12.86% | 1,740,526 |
| Sep 27, 2021 | $42.00 | $45.42 | $41.04 | $45.10 | +7.38% | 2,591,428 |
| Sep 20, 2021 | $45.39 | $46.94 | $41.88 | $42.00 | -9.68% | 1,768,130 |
| Sep 13, 2021 | $48.49 | $48.73 | $44.69 | $46.50 | -3.37% | 1,782,433 |
| Sep 7, 2021 | $51.24 | $51.43 | $47.66 | $48.12 | -6.69% | 1,434,661 |
| Aug 30, 2021 | $48.17 | $52.61 | $47.32 | $51.57 | +7.84% | 1,763,154 |
| Aug 23, 2021 | $44.23 | $48.22 | $43.48 | $47.82 | +9.20% | 1,440,900 |
| Aug 16, 2021 | $46.42 | $47.60 | $41.70 | $43.79 | -6.41% | 1,836,998 |
| Aug 9, 2021 | $49.86 | $49.86 | $44.38 | $46.79 | -7.03% | 1,677,584 |
| Aug 2, 2021 | $54.75 | $56.84 | $46.51 | $50.33 | -7.75% | 2,411,679 |
| Jul 26, 2021 | $56.20 | $56.63 | $53.98 | $54.56 | -3.18% | 925,661 |
| Jul 19, 2021 | $56.50 | $60.80 | $55.60 | $56.35 | -2.61% | 2,730,926 |
| Jul 12, 2021 | $62.17 | $63.63 | $57.21 | $57.86 | -7.51% | 1,067,334 |
| Jul 6, 2021 | $66.00 | $66.00 | $59.28 | $62.56 | -4.24% | 1,886,413 |
| Jun 28, 2021 | $67.39 | $68.25 | $63.81 | $65.33 | -2.57% | 1,757,476 |
| Jun 21, 2021 | $62.84 | $69.58 | $62.42 | $67.05 | +3.60% | 3,017,971 |
| Jun 14, 2021 | $65.01 | $66.55 | $60.75 | $64.72 | -1.25% | 2,563,826 |
| Jun 7, 2021 | $60.82 | $67.57 | $60.55 | $65.54 | +8.24% | 1,777,723 |
| Jun 1, 2021 | $59.53 | $61.07 | $56.52 | $60.55 | +3.45% | 1,312,436 |
| May 24, 2021 | $52.50 | $59.74 | $51.09 | $58.53 | +12.49% | 1,384,995 |
| May 17, 2021 | $52.06 | $54.80 | $50.56 | $52.03 | -0.19% | 1,389,290 |
| May 10, 2021 | $51.51 | $52.88 | $48.26 | $52.13 | +1.01% | 1,614,660 |
| May 3, 2021 | $48.86 | $52.71 | $47.49 | $51.61 | +7.07% | 1,521,548 |
| Apr 26, 2021 | $48.75 | $52.42 | $47.86 | $48.20 | +0.23% | 1,481,504 |
| Apr 19, 2021 | $44.21 | $48.26 | $40.76 | $48.09 | +8.83% | 1,815,070 |
| Apr 12, 2021 | $45.25 | $46.40 | $42.71 | $44.19 | -2.77% | 1,308,349 |
| Apr 5, 2021 | $43.90 | $47.02 | $42.35 | $45.45 | +4.24% | 1,780,072 |
| Mar 29, 2021 | $43.49 | $44.98 | $42.09 | $43.60 | +0.32% | 2,444,451 |
| Mar 22, 2021 | $41.08 | $44.45 | $39.93 | $43.46 | +6.03% | 2,110,816 |
| Mar 15, 2021 | $41.16 | $44.83 | $39.50 | $40.99 | -2.54% | 2,174,660 |
| Mar 8, 2021 | $38.26 | $44.56 | $37.89 | $42.06 | +9.28% | 2,691,181 |
| Mar 1, 2021 | $40.07 | $42.50 | $35.65 | $38.49 | -2.48% | 2,340,911 |
| Feb 22, 2021 | $38.41 | $40.99 | $36.72 | $39.47 | +0.69% | 1,851,430 |
| Feb 16, 2021 | $36.63 | $39.95 | $35.72 | $39.20 | +7.52% | 1,327,061 |
| Feb 8, 2021 | $36.85 | $37.68 | $34.74 | $36.46 | -1.25% | 1,498,556 |
| Feb 1, 2021 | $37.87 | $42.87 | $35.37 | $36.92 | -0.97% | 2,899,582 |
| Jan 25, 2021 | $30.59 | $38.86 | $27.18 | $37.28 | +20.80% | 7,633,577 |
| Jan 19, 2021 | $30.99 | $32.18 | $30.28 | $30.86 | +0.98% | 1,110,068 |
| Jan 11, 2021 | $29.95 | $32.10 | $28.81 | $30.56 | +0.79% | 1,257,051 |
| Jan 4, 2021 | $29.45 | $31.62 | $26.42 | $30.32 | +4.52% | 1,486,534 |
| Dec 28, 2020 | $28.05 | $29.46 | $27.28 | $29.01 | +4.28% | 1,063,027 |
| Dec 21, 2020 | $27.64 | $28.87 | $26.96 | $27.82 | -2.25% | 680,276 |
| Dec 14, 2020 | $27.77 | $29.40 | $26.35 | $28.46 | +4.67% | 1,361,503 |
| Dec 7, 2020 | $27.45 | $29.15 | $26.59 | $27.19 | -1.77% | 1,681,003 |
| Nov 30, 2020 | $25.60 | $27.91 | $24.20 | $27.68 | +7.20% | 1,763,608 |
| Nov 23, 2020 | $24.08 | $25.97 | $24.01 | $25.82 | +8.35% | 804,404 |
| Nov 16, 2020 | $24.35 | $25.53 | $23.00 | $23.83 | -0.25% | 1,768,809 |
| Nov 9, 2020 | $23.85 | $26.72 | $22.51 | $23.89 | +7.32% | 2,475,062 |
| Nov 2, 2020 | $22.21 | $24.89 | $21.36 | $22.26 | +2.02% | 2,630,114 |
| Oct 26, 2020 | $21.93 | $22.54 | $20.87 | $21.82 | -2.89% | 1,694,391 |
| Oct 19, 2020 | $23.64 | $24.44 | $21.19 | $22.47 | -4.95% | 1,162,870 |
| Oct 12, 2020 | $23.06 | $25.00 | $21.92 | $23.64 | +2.25% | 1,940,652 |
| Oct 5, 2020 | $23.66 | $24.99 | $22.83 | $23.12 | -0.99% | 1,799,259 |
| Sep 28, 2020 | $19.80 | $24.03 | $19.51 | $23.35 | +19.93% | 2,469,272 |
| Sep 21, 2020 | $22.61 | $23.22 | $18.25 | $19.47 | -17.22% | 3,475,166 |
| Sep 14, 2020 | $21.87 | $24.75 | $21.32 | $23.52 | +9.09% | 2,377,974 |
| Sep 8, 2020 | $19.58 | $22.19 | $19.20 | $21.56 | +7.53% | 1,534,508 |
| Aug 31, 2020 | $19.30 | $20.46 | $18.25 | $20.05 | +3.62% | 1,430,778 |
| Aug 24, 2020 | $17.87 | $19.37 | $17.65 | $19.35 | +8.77% | 1,188,549 |
| Aug 17, 2020 | $19.76 | $20.33 | $17.73 | $17.79 | -9.83% | 1,622,297 |
| Aug 10, 2020 | $20.05 | $20.86 | $19.03 | $19.73 | -0.60% | 2,009,971 |
| Aug 3, 2020 | $15.48 | $20.96 | $15.21 | $19.85 | +29.99% | 4,508,518 |
| Jul 27, 2020 | $15.65 | $16.23 | $14.99 | $15.27 | -3.05% | 2,266,882 |
| Jul 20, 2020 | $14.68 | $16.69 | $13.40 | $15.75 | +7.80% | 3,568,735 |
| Jul 13, 2020 | $11.96 | $15.03 | $11.71 | $14.61 | +24.13% | 3,151,755 |
| Jul 6, 2020 | $11.47 | $12.22 | $11.10 | $11.77 | +5.28% | 2,572,020 |
| Jun 29, 2020 | $10.69 | $12.11 | $10.29 | $11.18 | +6.78% | 1,877,357 |
| Jun 22, 2020 | $12.00 | $12.27 | $10.11 | $10.47 | -13.18% | 3,567,151 |
| Jun 15, 2020 | $11.27 | $13.81 | $10.90 | $12.06 | +1.94% | 3,161,253 |
| Jun 8, 2020 | $14.99 | $15.92 | $11.23 | $11.83 | -18.50% | 4,168,694 |
| Jun 1, 2020 | $13.43 | $15.14 | $13.04 | $14.52 | +8.28% | 3,255,687 |
| May 26, 2020 | $14.78 | $15.37 | $12.71 | $13.41 | -4.52% | 2,053,865 |
| May 18, 2020 | $10.31 | $14.53 | $10.31 | $14.04 | +42.25% | 4,655,401 |
| May 11, 2020 | $10.72 | $12.94 | $8.57 | $9.87 | -9.74% | 5,497,791 |
| May 4, 2020 | $10.62 | $11.88 | $10.04 | $10.94 | +1.06% | 4,003,816 |
| Apr 27, 2020 | $10.74 | $12.85 | $10.13 | $10.82 | +8.53% | 5,311,875 |
| Apr 20, 2020 | $10.00 | $10.78 | $8.41 | $9.97 | +3.85% | 8,208,475 |
| Apr 13, 2020 | $7.59 | $9.75 | $6.21 | $9.60 | +27.32% | 14,333,562 |
| Apr 6, 2020 | $5.10 | $8.40 | $5.10 | $7.54 | +57.08% | 3,962,415 |
| Mar 30, 2020 | $6.59 | $7.61 | $4.75 | $4.80 | -27.49% | 3,734,404 |
| Mar 23, 2020 | $5.27 | $8.66 | $4.90 | $6.62 | +26.10% | 4,740,134 |
| Mar 16, 2020 | $6.06 | $6.15 | $4.00 | $5.25 | -17.84% | 4,954,580 |
| Mar 9, 2020 | $10.11 | $10.46 | $6.16 | $6.39 | -40.61% | 4,135,047 |
| Mar 2, 2020 | $16.47 | $16.47 | $10.47 | $10.76 | -34.47% | 3,700,016 |
| Feb 24, 2020 | $17.83 | $18.94 | $15.86 | $16.42 | -11.53% | 2,410,399 |
| Feb 18, 2020 | $18.00 | $19.74 | $17.74 | $18.56 | +2.94% | 1,547,675 |
| Feb 10, 2020 | $18.06 | $18.87 | $17.38 | $18.03 | +0.11% | 1,353,297 |
| Feb 3, 2020 | $16.92 | $18.41 | $16.73 | $18.01 | +6.76% | 1,792,034 |
| Jan 27, 2020 | $17.73 | $18.37 | $16.33 | $16.87 | -6.64% | 2,093,379 |
| Jan 21, 2020 | $18.40 | $18.89 | $17.44 | $18.07 | -1.95% | 1,793,901 |
| Jan 13, 2020 | $15.24 | $18.89 | $14.92 | $18.43 | +20.85% | 3,370,937 |
| Jan 6, 2020 | $15.80 | $16.16 | $14.85 | $15.25 | -4.87% | 1,488,533 |
| Dec 30, 2019 | $15.47 | $16.38 | $15.25 | $16.03 | +3.29% | 1,306,817 |
| Dec 23, 2019 | $16.00 | $16.00 | $14.77 | $15.52 | -2.70% | 1,240,207 |
| Dec 16, 2019 | $14.58 | $16.18 | $14.56 | $15.95 | +9.92% | 2,676,131 |
| Dec 9, 2019 | $14.46 | $15.49 | $14.27 | $14.51 | +0.55% | 1,776,368 |
| Dec 2, 2019 | $13.80 | $14.76 | $13.49 | $14.43 | +4.72% | 1,605,866 |
| Nov 25, 2019 | $12.88 | $14.02 | $12.88 | $13.78 | +6.99% | 924,070 |
| Nov 18, 2019 | $11.75 | $13.16 | $11.27 | $12.88 | +9.43% | 1,748,877 |
| Nov 11, 2019 | $11.70 | $12.03 | $11.03 | $11.77 | +0.09% | 1,490,169 |
| Nov 4, 2019 | $8.79 | $11.82 | $8.21 | $11.76 | +35.48% | 2,249,403 |
| Oct 28, 2019 | $8.56 | $8.75 | $7.63 | $8.68 | +1.64% | 1,054,867 |
| Oct 21, 2019 | $7.94 | $8.62 | $7.85 | $8.54 | +8.65% | 1,113,221 |
| Oct 14, 2019 | $7.33 | $7.91 | $7.10 | $7.86 | +6.79% | 1,451,194 |
| Oct 7, 2019 | $7.24 | $7.55 | $6.97 | $7.36 | +1.66% | 862,799 |
| Sep 30, 2019 | $7.47 | $7.72 | $6.94 | $7.24 | -2.16% | 1,324,048 |
| Sep 23, 2019 | $7.86 | $7.97 | $7.10 | $7.40 | -6.21% | 1,734,410 |
| Sep 16, 2019 | $8.10 | $8.48 | $7.60 | $7.89 | -2.59% | 1,981,973 |
| Sep 9, 2019 | $6.68 | $9.25 | $6.66 | $8.10 | +22.54% | 2,684,314 |
| Sep 3, 2019 | $6.36 | $6.87 | $6.04 | $6.61 | +2.64% | 1,503,039 |
| Aug 26, 2019 | $6.25 | $6.63 | $5.98 | $6.44 | +4.38% | 1,523,804 |
| Aug 19, 2019 | $5.86 | $6.73 | $5.81 | $6.17 | +7.12% | 1,637,785 |
| Aug 12, 2019 | $6.37 | $6.55 | $5.38 | $5.76 | -10.97% | 2,298,637 |
| Aug 5, 2019 | $6.85 | $7.14 | $5.91 | $6.47 | -7.04% | 3,000,182 |
| Jul 29, 2019 | $7.60 | $7.84 | $6.91 | $6.96 | -8.30% | 1,827,399 |
| Jul 22, 2019 | $6.96 | $7.70 | $6.41 | $7.59 | +9.37% | 2,102,770 |
| Jul 15, 2019 | $8.22 | $8.22 | $6.86 | $6.94 | -15.67% | 1,335,169 |
| Jul 8, 2019 | $7.82 | $8.32 | $7.67 | $8.23 | +4.18% | 1,466,889 |
| Jul 1, 2019 | $8.32 | $8.39 | $7.80 | $7.90 | -2.95% | 1,307,236 |
| Jun 24, 2019 | $8.38 | $8.45 | $7.64 | $8.14 | -2.86% | 2,408,135 |
| Jun 17, 2019 | $8.35 | $9.26 | $8.21 | $8.38 | +0.72% | 1,968,727 |
| Jun 10, 2019 | $8.81 | $8.99 | $8.26 | $8.32 | -5.02% | 1,371,667 |
| Jun 3, 2019 | $8.60 | $9.12 | $8.39 | $8.76 | +2.22% | 2,479,424 |
| May 28, 2019 | $9.56 | $9.97 | $8.25 | $8.57 | -10.26% | 2,935,573 |
| May 20, 2019 | $9.99 | $10.32 | $9.30 | $9.55 | -5.35% | 2,218,167 |
| May 13, 2019 | $10.17 | $10.71 | $9.97 | $10.09 | -3.63% | 1,606,423 |
| May 6, 2019 | $10.84 | $11.31 | $9.76 | $10.47 | -5.16% | 1,398,014 |
| Apr 29, 2019 | $11.12 | $11.21 | $10.38 | $11.04 | -0.36% | 919,844 |
| Apr 22, 2019 | $10.38 | $11.27 | $10.37 | $11.08 | +6.74% | 1,251,817 |
| Apr 15, 2019 | $11.32 | $11.59 | $9.14 | $10.38 | -8.14% | 2,137,623 |
| Apr 8, 2019 | $11.74 | $12.10 | $11.28 | $11.30 | -4.16% | 500,156 |
| Apr 1, 2019 | $11.39 | $12.13 | $11.20 | $11.79 | +4.52% | 894,821 |
| Mar 25, 2019 | $12.66 | $12.68 | $11.00 | $11.28 | -10.90% | 1,191,986 |
| Mar 18, 2019 | $13.34 | $14.18 | $12.62 | $12.66 | -5.66% | 1,670,936 |
| Mar 11, 2019 | $11.34 | $13.55 | $11.31 | $13.42 | +18.45% | 2,538,083 |
| Mar 4, 2019 | $12.81 | $13.13 | $11.18 | $11.33 | -11.55% | 1,081,900 |
| Feb 25, 2019 | $13.42 | $13.61 | $12.32 | $12.81 | -3.47% | 829,019 |
| Feb 19, 2019 | $13.56 | $13.75 | $12.57 | $13.27 | -2.43% | 571,279 |
| Feb 11, 2019 | $12.67 | $13.66 | $12.05 | $13.60 | +7.34% | 590,708 |
| Feb 4, 2019 | $13.04 | $13.57 | $12.44 | $12.67 | -2.84% | 665,183 |
| Jan 28, 2019 | $12.82 | $13.16 | $12.47 | $13.04 | +0.31% | 466,412 |
| Jan 22, 2019 | $12.95 | $13.28 | $12.34 | $13.00 | -0.54% | 435,854 |
| Jan 14, 2019 | $12.28 | $13.67 | $12.18 | $13.07 | +5.49% | 1,321,019 |
| Jan 7, 2019 | $10.84 | $12.48 | $10.48 | $12.39 | +12.64% | 1,594,939 |
| Dec 31, 2018 | $9.88 | $11.18 | $9.53 | $11.00 | +11.45% | 1,643,711 |
| Dec 24, 2018 | $10.10 | $10.38 | $9.45 | $9.87 | -3.61% | 1,131,612 |
| Dec 17, 2018 | $12.35 | $12.35 | $10.21 | $10.24 | -18.21% | 1,545,775 |
| Dec 10, 2018 | $13.01 | $13.77 | $12.39 | $12.52 | -3.54% | 1,582,425 |
| Dec 3, 2018 | $14.41 | $14.69 | $12.93 | $12.98 | -9.55% | 1,201,030 |
| Nov 26, 2018 | $13.20 | $14.36 | $12.75 | $14.35 | +10.30% | 1,295,398 |
| Nov 19, 2018 | $13.05 | $13.30 | $11.91 | $13.01 | -0.76% | 765,434 |
| Nov 12, 2018 | $14.24 | $14.55 | $12.97 | $13.11 | -7.94% | 1,464,766 |
| Nov 5, 2018 | $14.39 | $15.03 | $12.42 | $14.24 | -1.11% | 2,280,134 |
| Oct 29, 2018 | $12.76 | $15.22 | $12.69 | $14.40 | +12.76% | 1,629,159 |
| Oct 22, 2018 | $14.80 | $14.95 | $12.20 | $12.77 | -13.77% | 1,894,337 |
| Oct 15, 2018 | $13.65 | $15.66 | $13.36 | $14.81 | +8.10% | 1,707,071 |
| Oct 8, 2018 | $15.12 | $15.55 | $13.38 | $13.70 | -9.27% | 2,056,324 |
| Oct 1, 2018 | $16.45 | $16.87 | $14.74 | $15.10 | -8.48% | 2,020,744 |
| Sep 24, 2018 | $15.40 | $16.65 | $15.10 | $16.50 | +7.14% | 1,011,168 |
| Sep 17, 2018 | $15.05 | $17.25 | $14.65 | $15.40 | +2.33% | 1,709,667 |
| Sep 10, 2018 | $15.40 | $15.85 | $15.00 | $15.05 | -2.27% | 828,785 |
| Sep 4, 2018 | $17.30 | $17.45 | $15.10 | $15.40 | -11.24% | 1,206,448 |
| Aug 27, 2018 | $17.95 | $18.50 | $17.20 | $17.35 | -2.53% | 1,350,890 |
| Aug 20, 2018 | $17.40 | $18.20 | $17.10 | $17.80 | +2.89% | 1,684,639 |
| Aug 13, 2018 | $18.15 | $18.70 | $17.08 | $17.30 | -2.81% | 2,318,198 |
| Aug 6, 2018 | $15.75 | $18.00 | $14.01 | $17.80 | +12.30% | 2,323,850 |
| Jul 30, 2018 | $14.65 | $16.10 | $14.50 | $15.85 | +7.82% | 1,351,840 |
| Jul 23, 2018 | $14.20 | $14.85 | $13.90 | $14.70 | +3.89% | 1,717,593 |
| Jul 16, 2018 | $15.35 | $15.55 | $13.80 | $14.15 | -7.52% | 1,768,417 |
| Jul 9, 2018 | $15.50 | $16.30 | $15.10 | $15.30 | -0.65% | 873,784 |
| Jul 2, 2018 | $14.85 | $15.50 | $14.59 | $15.40 | +3.36% | 668,340 |
| Jun 25, 2018 | $16.55 | $16.55 | $14.70 | $14.90 | -10.51% | 1,281,704 |
| Jun 18, 2018 | $15.70 | $16.75 | $14.80 | $16.65 | +5.38% | 1,449,962 |
| Jun 11, 2018 | $14.75 | $15.85 | $14.55 | $15.80 | +6.40% | 1,278,153 |
| Jun 4, 2018 | $16.30 | $16.55 | $14.75 | $14.85 | -8.90% | 1,298,870 |
| May 29, 2018 | $16.35 | $16.80 | $15.81 | $16.30 | -1.51% | 796,487 |
| May 21, 2018 | $19.00 | $19.00 | $16.30 | $16.55 | -11.50% | 1,352,207 |
| May 14, 2018 | $19.30 | $19.95 | $18.55 | $18.70 | -3.36% | 1,900,737 |
| May 7, 2018 | $16.20 | $19.90 | $15.40 | $19.35 | +20.19% | 2,675,657 |
| Apr 30, 2018 | $15.85 | $17.20 | $15.35 | $16.10 | +2.55% | 1,510,548 |
| Apr 23, 2018 | $17.55 | $17.78 | $15.63 | $15.70 | -10.54% | 1,034,409 |
| Apr 16, 2018 | $16.55 | $18.25 | $16.30 | $17.55 | +6.36% | 1,800,325 |
| Apr 9, 2018 | $17.90 | $18.50 | $15.93 | $16.50 | -6.78% | 1,773,047 |
| Apr 2, 2018 | $16.95 | $18.20 | $16.70 | $17.70 | +3.21% | 1,587,495 |
| Mar 26, 2018 | $16.60 | $17.45 | $16.25 | $17.15 | +5.21% | 959,095 |
| Mar 19, 2018 | $17.35 | $17.35 | $16.00 | $16.30 | -4.96% | 1,195,594 |
| Mar 12, 2018 | $17.40 | $17.55 | $16.55 | $17.15 | -0.87% | 1,228,831 |
| Mar 5, 2018 | $16.25 | $17.75 | $16.10 | $17.30 | +8.13% | 2,352,670 |
| Feb 26, 2018 | $16.10 | $16.80 | $14.25 | $16.00 | +0.31% | 1,846,986 |
| Feb 20, 2018 | $15.85 | $16.85 | $15.70 | $15.95 | -1.85% | 883,149 |
| Feb 12, 2018 | $14.90 | $17.20 | $14.45 | $16.25 | +9.80% | 1,105,050 |
| Feb 5, 2018 | $14.50 | $15.80 | $13.25 | $14.80 | +1.02% | 2,148,000 |
| Jan 29, 2018 | $14.60 | $16.10 | $14.30 | $14.65 | 0.00% | 1,579,271 |
| Jan 22, 2018 | $14.90 | $15.53 | $13.95 | $14.65 | -1.68% | 1,780,195 |
| Jan 16, 2018 | $15.35 | $16.30 | $14.74 | $14.90 | -1.97% | 2,478,538 |
| Jan 8, 2018 | $12.55 | $15.70 | $12.35 | $15.20 | +20.16% | 3,215,737 |
| Jan 2, 2018 | $12.10 | $13.45 | $12.10 | $12.65 | +4.55% | 1,485,904 |
| Dec 26, 2017 | $12.70 | $12.75 | $12.00 | $12.10 | -4.72% | 1,037,683 |
| Dec 18, 2017 | $11.20 | $12.78 | $10.60 | $12.70 | +13.90% | 2,649,894 |
| Dec 11, 2017 | $9.35 | $11.50 | $8.95 | $11.15 | +19.89% | 3,017,238 |
| Dec 4, 2017 | $9.55 | $10.00 | $8.15 | $9.30 | -0.53% | 1,963,603 |
| Nov 27, 2017 | $8.55 | $9.70 | $8.35 | $9.35 | +9.36% | 2,510,452 |
| Nov 20, 2017 | $9.00 | $9.00 | $7.55 | $8.55 | +2.40% | 1,774,425 |
| Nov 13, 2017 | $9.20 | $9.30 | $7.90 | $8.35 | -11.64% | 2,391,132 |
| Nov 6, 2017 | $8.05 | $9.90 | $7.85 | $9.45 | +18.12% | 3,051,018 |
| Oct 30, 2017 | $9.05 | $9.60 | $7.10 | $8.00 | -12.09% | 3,499,172 |
| Oct 23, 2017 | $9.75 | $9.90 | $9.05 | $9.10 | -7.14% | 1,496,356 |
| Oct 16, 2017 | $9.10 | $9.85 | $8.95 | $9.80 | +9.50% | 1,578,040 |
| Oct 9, 2017 | $11.20 | $11.20 | $8.90 | $8.95 | -20.80% | 2,281,292 |
| Oct 2, 2017 | $10.45 | $11.40 | $10.35 | $11.30 | +9.18% | 2,215,111 |
| Sep 25, 2017 | $9.50 | $11.15 | $9.05 | $10.35 | +7.81% | 2,023,016 |
| Sep 18, 2017 | $9.95 | $10.33 | $9.40 | $9.60 | -4.00% | 2,412,418 |
| Sep 11, 2017 | $9.85 | $10.03 | $9.45 | $10.00 | +4.17% | 2,436,976 |
| Sep 5, 2017 | $10.40 | $10.60 | $9.25 | $9.60 | -7.69% | 2,768,866 |
| Aug 28, 2017 | $8.95 | $10.55 | $8.53 | $10.40 | +16.85% | 3,129,090 |
| Aug 21, 2017 | $9.25 | $9.50 | $8.70 | $8.90 | -2.73% | 2,509,342 |
| Aug 14, 2017 | $11.20 | $11.20 | $8.95 | $9.15 | -17.57% | 2,658,757 |
| Aug 7, 2017 | $19.55 | $20.60 | $9.20 | $11.10 | -43.37% | 7,476,317 |
| Jul 31, 2017 | $20.30 | $21.10 | $19.15 | $19.60 | -3.45% | 672,775 |
| Jul 24, 2017 | $21.40 | $21.65 | $19.90 | $20.30 | -4.92% | 575,325 |
| Jul 17, 2017 | $21.70 | $21.75 | $20.75 | $21.35 | -1.16% | 1,549,069 |
| Jul 10, 2017 | $21.20 | $21.90 | $20.35 | $21.60 | +1.41% | 1,233,534 |
| Jul 3, 2017 | $22.85 | $22.85 | $20.65 | $21.30 | -6.37% | 691,888 |
| Jun 26, 2017 | $22.55 | $24.05 | $22.15 | $22.75 | +1.11% | 629,992 |
| Jun 19, 2017 | $22.65 | $23.10 | $21.76 | $22.50 | -0.22% | 844,768 |
| Jun 12, 2017 | $21.70 | $22.95 | $21.20 | $22.55 | +3.92% | 676,187 |
| Jun 5, 2017 | $22.55 | $22.65 | $21.45 | $21.70 | -3.77% | 550,632 |
| May 30, 2017 | $22.20 | $23.20 | $21.30 | $22.55 | +1.35% | 731,597 |
| May 22, 2017 | $22.05 | $22.60 | $21.40 | $22.25 | +1.60% | 649,192 |
| May 15, 2017 | $21.60 | $22.35 | $21.23 | $21.90 | +1.39% | 953,499 |
| May 8, 2017 | $17.75 | $22.30 | $17.35 | $21.60 | +21.69% | 1,759,760 |
| May 1, 2017 | $17.25 | $18.08 | $17.05 | $17.75 | +3.20% | 790,873 |
| Apr 24, 2017 | $17.80 | $18.05 | $17.00 | $17.20 | -2.27% | 961,089 |
| Apr 17, 2017 | $18.25 | $18.45 | $17.45 | $17.60 | -3.30% | 837,215 |
| Apr 10, 2017 | $19.00 | $19.50 | $18.13 | $18.20 | -4.46% | 498,082 |
| Apr 3, 2017 | $19.50 | $19.70 | $18.75 | $19.05 | -2.31% | 980,703 |
| Mar 27, 2017 | $19.60 | $20.00 | $19.10 | $19.50 | -1.27% | 759,714 |
| Mar 20, 2017 | $19.60 | $20.05 | $18.65 | $19.75 | -0.75% | 1,094,674 |
| Mar 13, 2017 | $18.75 | $20.45 | $18.48 | $19.90 | +5.57% | 1,936,974 |
| Mar 6, 2017 | $20.80 | $21.30 | $18.00 | $18.85 | -10.02% | 2,667,919 |
| Feb 27, 2017 | $22.60 | $22.75 | $20.50 | $20.95 | -6.68% | 1,529,146 |
| Feb 21, 2017 | $20.90 | $22.85 | $20.90 | $22.45 | +8.19% | 638,448 |
| Feb 13, 2017 | $20.05 | $20.85 | $19.90 | $20.75 | +3.75% | 684,621 |
| Feb 6, 2017 | $19.20 | $20.15 | $19.01 | $20.00 | +3.63% | 838,509 |
| Jan 30, 2017 | $18.40 | $19.30 | $17.90 | $19.30 | +4.04% | 756,549 |
| Jan 23, 2017 | $17.95 | $19.35 | $17.75 | $18.55 | +3.06% | 1,009,947 |
| Jan 17, 2017 | $18.10 | $18.40 | $17.55 | $18.00 | -1.10% | 683,573 |
| Jan 9, 2017 | $16.10 | $18.45 | $16.10 | $18.20 | +13.75% | 1,289,812 |
| Jan 3, 2017 | $16.05 | $16.43 | $15.10 | $16.00 | +0.95% | 1,151,476 |
| Dec 27, 2016 | $14.95 | $16.55 | $14.78 | $15.85 | +6.02% | 623,000 |
| Dec 19, 2016 | $14.25 | $15.65 | $13.60 | $14.95 | +4.55% | 1,634,113 |
| Dec 12, 2016 | $14.95 | $15.15 | $13.60 | $14.30 | -3.70% | 1,013,857 |
| Dec 5, 2016 | $14.10 | $15.05 | $13.60 | $14.85 | +6.07% | 701,213 |
| Nov 28, 2016 | $16.35 | $16.35 | $13.60 | $14.00 | -14.37% | 1,219,906 |
| Nov 21, 2016 | $17.70 | $17.95 | $15.50 | $16.35 | -7.10% | 706,111 |
| Nov 14, 2016 | $15.10 | $17.75 | $14.71 | $17.60 | – | 1,033,685 |
Seasonality
SGRY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 12.7% | 4.6% | -8.3% | 6.9% | 2.7% | -0.9% | 3.6% | -7.4% | -2.1% | 2.9% | 11.9% | 2.8% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.8% | 4.3% | -23.1% | 17.7% | -4.8% | 25.7% | -8.3% | -9.8% | -0.1% | 67.3% | ||
| 2025 | 20.4% | -5.5% | -1.4% | -7.6% | 7.6% | -5.8% | -1.3% | 3.4% | -4.6% | 1.3% | -22.2% | -9.5% |
| 2024 | -4.1% | 1.1% | -3.9% | -16.4% | 10.6% | -13.8% | 27.6% | 5.2% | 0.9% | -10.7% | -17.2% | -11.2% |
| 2023 | 19.2% | 0.8% | 3.0% | 15.1% | -5.5% | 20.0% | -14.1% | -6.1% | -19.3% | -20.9% | 41.6% | -2.3% |
| 2022 | -20.1% | 22.5% | 5.3% | -7.1% | -23.4% | -26.2% | 36.2% | -30.1% | -15.0% | 16.2% | 4.1% | -1.6% |
| 2021 | 28.5% | 5.9% | 12.1% | 8.9% | 21.4% | 13.8% | -18.1% | -9.8% | -13.9% | -2.8% | 7.8% | 20.4% |
| 2020 | 7.8% | -2.7% | -60.2% | 80.7% | 13.6% | -13.7% | 32.0% | 25.0% | 14.7% | -0.4% | 12.0% | 18.7% |
| 2019 | 33.6% | -4.3% | -9.9% | -4.0% | -20.9% | -5.0% | -6.3% | -15.6% | 14.7% | 7.7% | 73.3% | 13.6% |
| 2018 | 28.5% | 1.9% | 8.2% | -6.7% | 1.6% | -8.3% | 1.3% | 14.9% | -4.9% | -17.6% | 5.6% | -31.8% |
| 2017 | 16.7% | 21.6% | -13.3% | -11.8% | 26.7% | 4.4% | -12.7% | -50.9% | 6.2% | -10.6% | 1.6% | 28.7% |