Surgery Partners Inc（SGRY）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	14.86	14.90	14.51	14.61	-1.08%	966,800
2026-10-15	15.05	15.34	14.62	14.77	-0.40%	2,369,500
2026-10-14	14.46	14.84	14.09	14.83	+1.92%	1,440,100
2026-10-13	14.35	14.77	14.26	14.55	+2.18%	1,137,700
2026-10-12	13.85	14.32	13.68	14.24	+2.52%	1,212,400
2026-10-09	13.69	14.06	13.61	13.89	+1.83%	929,000
2026-10-08	13.58	13.71	13.35	13.64	-0.51%	1,314,900
2026-10-07	13.36	13.96	13.34	13.71	+2.24%	1,685,900
2026-10-06	13.43	13.57	13.22	13.41	+0.60%	892,300
2026-10-05	13.26	13.50	13.16	13.33	+0.08%	1,566,800
2026-10-02	13.35	13.55	13.11	13.32	+0.68%	1,228,100
2026-10-01	13.81	14.28	13.14	13.23	-4.61%	1,874,300
2026-09-30	14.32	14.42	13.86	13.87	-3.75%	1,857,200
2026-09-29	14.65	14.78	14.25	14.41	-1.91%	1,421,000
2026-09-28	14.18	14.71	14.14	14.69	+2.01%	1,103,800
2026-09-25	14.22	14.67	14.19	14.40	+1.41%	1,762,800
2026-09-24	14.38	14.52	13.98	14.20	-2.47%	2,029,400
2026-09-23	15.72	15.84	14.43	14.56	-7.85%	3,723,600
2026-09-22	13.79	15.90	13.67	15.80	+15.67%	8,109,000
2026-09-21	13.41	13.74	13.09	13.66	+3.09%	2,311,500
2026-09-18	13.12	13.48	12.97	13.25	-0.75%	2,763,800
2026-09-17	14.10	14.15	13.26	13.35	-4.16%	3,806,200
2026-09-16	13.71	14.24	13.60	13.93	+2.05%	1,477,100
2026-09-15	13.97	14.16	13.56	13.65	-2.78%	1,911,200
2026-09-14	14.44	14.73	14.02	14.04	-2.36%	2,162,300
2026-09-11	14.23	14.60	14.03	14.38	+1.84%	1,288,000
2026-09-10	14.10	14.18	13.72	14.12	+0.00%	3,275,300
2026-09-09	13.87	14.49	13.59	14.12	+1.15%	1,680,000
2026-09-08	14.19	14.41	13.90	13.96	-2.10%	2,046,100
2026-09-04	14.17	14.51	14.06	14.26	+0.64%	1,106,600
2026-09-03	14.13	14.37	13.88	14.17	+1.36%	1,634,200
2026-09-02	14.58	14.72	13.91	13.98	-4.25%	2,212,900
2026-09-01	13.89	15.08	13.78	14.60	+5.11%	3,962,500
2026-08-31	13.65	13.93	13.18	13.89	+1.46%	3,922,200
2026-08-28	13.87	13.98	13.52	13.69	-1.72%	2,039,000
2026-08-27	13.90	14.10	13.68	13.93	-0.78%	1,371,800
2026-08-26	14.01	14.39	14.00	14.04	-0.07%	3,297,500
2026-08-25	13.75	14.08	13.75	14.05	+0.72%	2,274,300
2026-08-24	14.55	14.80	13.92	13.95	-3.93%	2,148,100
2026-08-21	14.10	14.55	13.79	14.52	+4.16%	3,876,200
2026-08-20	13.99	14.17	13.52	13.94	+2.50%	6,397,900
2026-08-19	14.42	14.53	13.58	13.60	-4.49%	2,090,400
2026-08-18	14.50	14.80	14.20	14.24	-0.84%	1,582,500
2026-08-17	14.84	14.99	14.09	14.36	-4.46%	2,421,800
2026-08-14	15.05	15.50	14.92	15.03	-1.05%	1,619,400
2026-08-13	15.39	15.65	14.96	15.19	-0.85%	2,243,700
2026-08-12	14.91	15.45	14.54	15.32	+2.13%	3,868,700
2026-08-11	16.28	16.28	14.90	15.00	-5.96%	1,666,292
2026-08-10	16.46	16.46	14.81	15.95	+2.70%	3,998,526
2026-08-07	15.04	15.71	15.03	15.53	+4.09%	1,892,600
2026-08-06	15.35	15.47	14.57	14.92	-2.61%	2,171,100
2026-08-05	15.56	15.69	15.00	15.32	-2.11%	1,397,200
2026-08-04	16.09	16.11	15.43	15.65	-2.55%	1,568,500
2026-08-03	15.43	16.12	15.43	16.06	+4.29%	1,257,200
2026-07-31	15.90	16.02	15.38	15.40	-3.14%	1,138,200
2026-07-30	16.47	16.64	15.90	15.90	-3.11%	1,138,400
2026-07-29	15.58	16.47	15.46	16.41	+5.33%	2,970,100
2026-07-28	15.40	15.86	15.32	15.58	+2.70%	1,658,300
2026-07-27	15.87	15.98	15.16	15.17	-3.56%	1,614,900
2026-07-24	15.64	16.60	15.46	15.73	+3.35%	4,116,800
2026-07-23	15.06	15.33	14.87	15.22	+0.46%	1,078,100
2026-07-22	16.20	16.39	15.13	15.15	-7.06%	1,499,700
2026-07-21	15.97	16.34	15.93	16.30	+1.68%	601,500
2026-07-20	16.04	16.28	15.77	16.03	+0.25%	904,200
2026-07-17	16.41	16.66	15.90	15.99	-3.91%	805,500
2026-07-16	15.90	16.69	15.02	16.64	+4.72%	1,140,300
2026-07-15	15.32	16.07	15.10	15.89	+5.09%	1,420,900
2026-07-14	15.80	15.99	14.69	15.12	-5.38%	2,180,800
2026-07-13	16.40	16.74	15.97	15.98	-2.56%	1,217,000
2026-07-10	16.99	16.99	16.15	16.40	-2.21%	858,800
2026-07-09	16.53	16.93	16.41	16.77	+1.64%	1,299,700
2026-07-08	16.92	17.00	16.22	16.50	-3.90%	1,315,400
2026-07-07	17.09	17.33	16.89	17.17	+1.00%	1,294,200
2026-07-06	17.27	17.44	16.99	17.00	-1.33%	1,144,800
2026-07-02	16.71	17.44	16.71	17.23	+3.80%	1,476,700
2026-07-01	16.79	17.04	16.58	16.60	-1.19%	1,121,600
2026-06-30	16.52	16.89	16.32	16.80	+1.45%	1,234,600
2026-06-29	15.93	16.74	15.67	16.56	+4.68%	1,430,900
2026-06-26	15.46	15.91	15.36	15.82	+2.33%	2,948,400
2026-06-25	15.28	15.52	15.19	15.46	+1.58%	1,150,400
2026-06-24	14.56	15.28	14.32	15.22	+4.75%	1,057,700
2026-06-23	14.60	14.81	14.37	14.53	-0.14%	696,100
2026-06-22	14.41	14.85	14.08	14.55	+0.00%	2,381,600
2026-06-18	14.36	14.83	14.21	14.55	+2.25%	2,306,100
2026-06-17	15.12	15.12	14.15	14.23	-6.01%	868,000
2026-06-16	15.24	15.43	15.01	15.14	+0.07%	574,300
2026-06-15	15.46	15.51	15.04	15.13	-1.18%	1,794,000
2026-06-12	14.88	15.33	14.80	15.31	+2.48%	1,304,800
2026-06-11	14.24	14.95	14.24	14.94	+5.21%	1,370,800
2026-06-10	13.99	14.21	13.89	14.20	+1.72%	930,700
2026-06-09	13.88	14.21	13.78	13.96	+0.76%	828,200
2026-06-08	13.83	13.95	13.64	13.86	+1.06%	720,300
2026-06-05	13.72	13.95	13.50	13.71	+0.22%	906,200
2026-06-04	13.68	13.99	13.50	13.68	+1.26%	1,542,900
2026-06-03	13.70	13.86	13.50	13.51	-1.89%	1,412,200
2026-06-02	13.31	13.82	13.29	13.77	+4.16%	1,842,600
2026-06-01	13.24	13.85	13.20	13.22	-1.05%	2,129,400
2026-05-29	13.58	13.77	13.30	13.36	-2.12%	1,231,500
2026-05-28	13.47	13.65	13.09	13.65	+1.26%	971,900
2026-05-27	13.53	13.81	13.36	13.48	+0.22%	926,700
2026-05-26	13.40	13.69	13.25	13.45	+0.37%	1,255,100
2026-05-22	13.27	13.50	13.21	13.40	+0.87%	967,700
2026-05-21	13.48	13.55	13.14	13.29	-1.52%	1,044,800
2026-05-20	13.69	13.88	13.48	13.49	-1.46%	926,000
2026-05-19	13.84	13.89	13.50	13.69	-1.65%	1,759,100
2026-05-18	13.99	14.20	13.80	13.92	-0.22%	1,636,900
2026-05-15	14.47	14.60	13.87	13.95	-3.66%	1,491,300
2026-05-14	14.37	14.54	14.01	14.48	+1.19%	3,435,600
2026-05-13	13.98	14.31	13.87	14.31	+2.43%	2,276,700
2026-05-12	13.74	14.30	13.39	13.97	+1.38%	1,825,800
2026-05-11	14.40	14.44	13.75	13.78	-4.57%	1,039,400
2026-05-08	14.31	14.54	14.14	14.44	+0.91%	1,262,400
2026-05-07	14.73	15.17	14.14	14.31	-1.92%	1,452,400
2026-05-06	14.49	15.12	13.91	14.59	+2.31%	4,522,500
2026-05-05	14.08	15.11	13.81	14.26	+0.42%	2,963,800
2026-05-04	14.21	14.64	14.08	14.20	-0.49%	2,202,900
2026-05-01	14.16	14.69	14.02	14.27	+1.71%	2,157,600
2026-04-30	13.87	14.11	13.53	14.03	+1.15%	1,333,500
2026-04-29	14.16	14.23	13.76	13.87	-3.34%	930,800
2026-04-28	14.47	14.70	14.34	14.35	-1.31%	934,500
2026-04-27	14.42	14.84	14.41	14.54	+1.39%	847,800
2026-04-24	14.53	14.67	13.89	14.34	-1.98%	1,274,000
2026-04-23	14.72	15.04	14.58	14.63	-0.68%	1,101,900
2026-04-22	14.70	14.89	14.46	14.73	+1.03%	925,200
2026-04-21	14.44	14.72	14.26	14.58	+1.89%	1,034,600
2026-04-20	13.89	14.34	13.89	14.31	+2.21%	869,900
2026-04-17	13.71	14.18	13.60	14.00	+4.24%	1,258,100
2026-04-16	13.19	13.44	13.19	13.43	+1.59%	699,500
2026-04-15	13.08	13.26	12.81	13.22	+0.92%	688,700
2026-04-14	13.10	13.30	12.97	13.10	+0.08%	754,700
2026-04-13	12.79	13.14	12.67	13.09	+1.39%	650,700
2026-04-10	13.03	13.13	12.81	12.91	-0.23%	833,200
2026-04-09	12.51	13.03	12.50	12.94	+2.29%	813,000
2026-04-08	13.07	13.19	12.63	12.65	+0.08%	1,500,600
2026-04-07	12.47	12.70	12.35	12.64	+2.76%	1,074,500
2026-04-06	12.24	12.57	12.11	12.30	+0.99%	1,030,200
2026-04-02	12.03	12.36	11.88	12.18	-0.65%	2,141,700
2026-04-01	11.92	12.40	11.86	12.26	+2.85%	1,928,200
2026-03-31	11.60	12.04	11.60	11.92	+2.76%	1,041,900
2026-03-30	11.50	11.68	11.41	11.60	+0.96%	806,600
2026-03-27	11.86	11.86	11.45	11.49	-3.04%	778,200
2026-03-26	12.03	12.32	11.82	11.85	-1.66%	884,700
2026-03-25	12.11	12.17	11.66	12.05	+0.42%	944,200
2026-03-24	11.99	12.13	11.80	12.00	+0.17%	875,200
2026-03-23	12.14	12.21	11.77	11.98	+1.53%	1,647,900
2026-03-20	11.95	12.10	11.69	11.80	-2.07%	1,629,000
2026-03-19	12.17	12.46	11.61	12.05	-2.51%	1,898,700
2026-03-18	12.46	12.53	12.12	12.36	-2.29%	1,722,000
2026-03-17	12.40	12.78	12.32	12.65	+2.10%	876,100
2026-03-16	12.45	12.71	12.28	12.39	+0.08%	1,509,600
2026-03-13	12.83	12.90	12.36	12.38	-2.83%	1,295,600
2026-03-12	13.35	13.49	12.70	12.74	-5.49%	1,465,100
2026-03-11	13.11	13.58	12.85	13.48	+4.09%	4,330,900
2026-03-10	13.20	13.65	12.91	12.95	-2.63%	1,529,241
2026-03-09	13.12	13.39	12.72	13.30	-0.45%	1,453,575
2026-03-06	13.70	13.98	13.28	13.36	-5.32%	2,260,900
2026-03-05	13.88	14.19	13.73	14.11	+0.21%	1,942,000
2026-03-04	13.84	14.65	13.73	14.08	+1.15%	2,767,500
2026-03-03	12.41	14.09	12.25	13.92	-12.34%	5,884,500
2026-03-02	15.42	15.90	15.01	15.88	+2.45%	3,388,500
2026-02-27	15.33	15.76	15.03	15.50	+0.85%	1,487,200
2026-02-26	15.49	15.59	15.14	15.37	-0.77%	1,600,500
2026-02-25	15.52	15.79	15.35	15.49	+0.72%	2,185,500
2026-02-24	15.53	15.72	14.99	15.38	-0.71%	1,718,600
2026-02-23	15.54	15.76	15.37	15.49	-0.32%	1,192,500
2026-02-20	15.31	15.56	15.18	15.54	+1.24%	1,488,000
2026-02-19	15.88	15.91	15.31	15.35	-4.00%	1,184,800
2026-02-18	15.61	16.02	15.54	15.99	+2.50%	1,176,400
2026-02-17	15.44	15.80	15.37	15.60	+0.91%	1,116,700
2026-02-13	15.85	16.11	15.22	15.46	-0.19%	2,553,839
2026-02-12	15.16	16.00	14.92	15.49	+3.27%	3,314,508
2026-02-11	13.80	15.11	13.72	15.00	+7.68%	5,239,201
2026-02-10	13.50	14.30	13.50	13.93	+3.34%	1,672,898
2026-02-09	13.43	13.63	13.13	13.48	-0.59%	1,032,886
2026-02-06	13.58	13.76	13.42	13.56	+0.97%	1,225,827
2026-02-05	14.19	14.24	13.39	13.43	-4.41%	1,352,139
2026-02-04	14.22	14.56	14.03	14.05	-1.20%	934,105
2026-02-03	14.74	15.01	14.14	14.22	-3.92%	1,409,523
2026-02-02	14.86	14.97	14.61	14.80	-0.40%	1,019,004
2026-01-30	14.43	14.87	14.35	14.86	+2.62%	1,033,019
2026-01-29	14.80	14.87	14.36	14.48	-2.49%	1,097,362
2026-01-28	15.24	15.31	14.79	14.85	-2.94%	1,161,368
2026-01-27	16.11	16.15	15.22	15.30	-5.56%	1,198,253
2026-01-26	16.12	16.28	15.79	16.20	+0.37%	1,732,763
2026-01-23	15.71	16.17	15.66	16.14	+2.15%	1,723,156
2026-01-22	15.56	16.15	15.51	15.80	+2.13%	1,952,042
2026-01-21	15.76	15.86	15.43	15.47	-1.02%	1,260,068
2026-01-20	15.63	15.91	15.46	15.63	-1.70%	879,902
2026-01-16	15.92	16.44	15.84	15.90	-0.62%	1,013,436
2026-01-15	15.45	16.01	15.33	16.00	+3.83%	926,246
2026-01-14	16.09	16.09	15.29	15.41	-4.17%	2,517,510
2026-01-13	16.29	16.32	15.98	16.08	-1.23%	912,023
2026-01-12	15.95	16.30	15.65	16.28	+0.99%	1,497,489
2026-01-09	15.72	16.16	15.43	16.12	+2.61%	1,473,708
2026-01-08	15.50	16.28	15.45	15.71	+0.45%	2,272,184
2026-01-07	15.65	16.13	15.49	15.64	+0.26%	1,402,679
2026-01-06	15.23	15.61	15.17	15.60	+1.69%	1,353,269
2026-01-05	15.21	15.51	15.21	15.34	+0.52%	828,986
2026-01-02	15.44	15.54	15.18	15.26	-1.23%	1,165,916
2025-12-31	15.61	15.75	15.40	15.45	-1.28%	982,468
2025-12-30	15.68	16.02	15.47	15.65	-0.63%	1,229,394
2025-12-29	15.88	15.97	15.65	15.75	-0.76%	1,457,418
2025-12-26	15.66	16.05	15.53	15.87	+1.54%	773,441
2025-12-24	15.56	15.69	15.47	15.63	+0.64%	311,252
2025-12-23	15.65	15.69	15.21	15.53	-1.08%	1,155,778
2025-12-22	15.64	15.96	15.47	15.70	+0.00%	1,123,658
2025-12-19	15.72	15.88	15.68	15.70	-0.82%	2,039,236
2025-12-18	15.90	16.28	15.67	15.83	+0.19%	1,201,406
2025-12-17	15.46	16.08	15.45	15.80	+1.80%	3,929,380
2025-12-16	15.45	15.77	15.40	15.52	+0.52%	1,878,399
2025-12-15	15.63	15.66	15.23	15.44	-1.22%	2,601,385
2025-12-12	16.00	16.18	15.50	15.63	-2.80%	2,187,133
2025-12-11	16.52	16.57	16.04	16.08	-2.72%	2,455,781
2025-12-10	17.36	17.41	16.30	16.53	-5.05%	3,904,315
2025-12-09	16.75	17.47	16.75	17.41	+4.13%	2,550,468
2025-12-08	17.19	17.33	16.61	16.72	-2.73%	3,147,878
2025-12-05	17.36	17.36	16.91	17.19	-1.09%	1,574,412
2025-12-04	16.97	17.44	16.80	17.38	+2.00%	883,229
2025-12-03	16.72	17.07	16.71	17.04	+1.67%	1,422,873
2025-12-02	17.21	17.30	16.74	16.76	-1.99%	1,132,887
2025-12-01	17.00	17.46	16.84	17.10	+0.18%	1,300,780
2025-11-28	17.10	17.20	16.82	17.07	+0.06%	474,946
2025-11-26	16.85	17.15	16.79	17.06	+1.01%	1,018,857
2025-11-25	16.29	16.93	16.26	16.89	+3.68%	1,296,212
2025-11-24	15.89	16.90	15.89	16.29	+2.84%	2,027,552
2025-11-21	15.23	16.04	15.16	15.84	+3.53%	2,959,954
2025-11-20	15.90	15.97	15.22	15.30	-2.61%	1,356,997
2025-11-19	15.13	16.06	14.97	15.71	+3.49%	2,599,726
2025-11-18	15.01	15.38	14.94	15.18	+0.80%	1,700,089
2025-11-17	15.33	15.57	14.97	15.06	-1.44%	2,350,121
2025-11-14	15.32	15.50	15.12	15.28	-0.20%	3,050,912
2025-11-13	15.70	16.43	15.18	15.31	-3.47%	4,250,328
2025-11-12	15.71	16.02	15.40	15.86	+0.73%	4,123,275
2025-11-11	16.18	16.50	15.65	15.74	-1.81%	7,695,686
2025-11-10	17.75	18.46	15.95	16.04	-25.42%	10,597,440
2025-11-07	21.60	21.80	21.13	21.50	-0.51%	1,138,489
2025-11-06	21.93	21.93	21.46	21.61	-1.59%	1,053,361
2025-11-05	22.02	22.24	21.46	21.96	-0.18%	838,965
2025-11-04	21.50	22.29	21.45	22.00	+1.38%	1,058,222
2025-11-03	21.84	21.98	21.19	21.70	-1.05%	944,279
2025-10-31	22.10	22.39	21.67	21.93	-1.04%	923,505
2025-10-30	22.83	22.90	22.05	22.16	-2.64%	623,679
2025-10-29	22.81	23.44	22.31	22.76	-0.78%	1,068,627
2025-10-28	22.99	23.00	22.57	22.94	+0.17%	480,417
2025-10-27	22.95	23.19	22.60	22.90	+0.44%	1,080,513
2025-10-24	22.25	23.02	22.07	22.80	+3.78%	1,424,012
2025-10-23	21.20	22.19	20.71	21.97	+3.24%	2,229,502
2025-10-22	21.10	21.40	20.96	21.28	+1.04%	1,028,189
2025-10-21	20.89	21.10	20.72	21.06	+1.01%	893,316
2025-10-20	20.66	21.00	20.66	20.85	+1.26%	494,189

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+11.06%）。最弱月份：11月（-21.34%）。基於2年每日數據（2025–2026）。

1月+8.55%
2月-0.05%
3月-12.99%
4月+3.96%
5月-0.56%
6月+11.06%
7月-4.94%
8月-3.44%
9月-4.58%
10月+3.52%
11月-21.34%
12月-9.65%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Surgery Partners Inc（SGRY）最新收盤價是多少？

2026-10-16 收於 14.61，來自Closelook數據湖的每日價格紀錄。

SGRY 的52週最高價和最低價是多少？

過去52週最高 23.44、最低 11.41（截至 2026-10-16）。

Surgery Partners Inc 歷史上最強和最弱的月份是哪個？

歷史上，SGRY 最強的日曆月份是6月（平均 +11.06%），最弱的是11月（平均 -21.34%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。