Surgical Care Affiliates Stock Price History, SCAI Historical Prices

Add to My Stocks
$55.87 $0 (0%) SCAI stock closing price Mar 24, 2017 (Closing)

Surgical Care Affiliates stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Surgical Care Affiliates price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Surgical Care Affiliates stock price history chart shows that the stock price was at a low of $26.25 on Oct 31, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-24 0 0 0 55.87 0 - -
2017-03-23 56.17 56.27 55.61 55.87 513,322 - -
2017-03-22 56.26 56.3 55.8 56.19 426,110 - -
2017-03-21 56.53 56.6 56.15 56.22 426,566 - -
2017-03-20 56.6 56.63 56.5 56.53 734,529 - -
2017-03-17 56.62 56.71 56.56 56.6 380,283 - -
2017-03-16 56.63 56.7 56.55 56.67 303,720 - -
2017-03-15 56.65 56.7 56.47 56.62 832,363 - -
2017-03-14 56.64 56.75 56.57 56.6 778,140 - -
2017-03-13 56.63 56.7 56.62 56.68 305,827 - -
2017-03-10 56.7 56.72 56.6 56.62 572,078 - -
2017-03-09 56.69 56.74 56.62 56.65 908,206 - -
2017-03-08 56.71 56.79 56.65 56.7 996,799 - -
2017-03-07 56.86 56.9 56.63 56.69 766,350 - -
2017-03-06 56.74 57.05 56.68 56.91 1,312,228 - -
2017-03-03 56.66 56.78 56.63 56.78 982,891 - -
2017-03-02 56.67 56.69 56.6 56.68 533,113 - -
2017-03-01 56.73 56.77 56.62 56.65 617,286 - -
2017-02-28 56.68 56.72 56.59 56.72 513,862 - -
2017-02-27 56.69 56.74 56.65 56.68 463,479 - -
2017-02-24 56.72 56.77 56.65 56.71 473,464 - -
2017-02-23 56.72 56.81 56.64 56.74 660,627 - -
2017-02-22 56.62 56.87 56.59 56.7 767,681 - -
2017-02-21 56.63 56.68 56.53 56.59 357,998 - -
2017-02-20 0 0 0 56.69 0 - -
2017-02-17 56.58 56.69 56.46 56.69 510,975 - -
2017-02-16 56.65 56.96 56.46 56.52 831,900 - -
2017-02-15 56.46 56.75 56.46 56.63 813,989 - -
2017-02-14 56.52 56.53 56.44 56.48 692,420 - -
2017-02-13 56.6 56.63 56.45 56.48 568,847 - -
2017-02-10 56.61 56.65 56.49 56.55 176,455 - -
2017-02-09 56.5 56.62 56.47 56.61 285,173 - -
2017-02-08 56.5 56.6 56.45 56.5 437,218 - -
2017-02-07 56.56 56.61 56.45 56.48 408,992 - -
2017-02-06 56.49 56.74 56.44 56.52 645,155 - -
2017-02-03 56.54 56.59 56.44 56.47 764,886 - -
2017-02-02 56.54 56.56 56.45 56.47 413,560 - -
2017-02-01 56.52 56.61 56.45 56.54 456,810 - -
2017-01-31 56.5 56.55 56.46 56.5 711,946 - -
2017-01-30 56.5 56.58 56.44 56.47 549,570 - -
2017-01-27 56.54 56.6 56.46 56.48 315,295 - -
2017-01-26 56.56 56.67 56.51 56.51 930,525 - -
2017-01-25 56.6 56.61 56.49 56.6 409,936 - -
2017-01-24 56.56 56.66 56.49 56.55 499,728 - -
2017-01-23 56.55 56.6 56.5 56.51 756,574 - -
2017-01-20 56.6 56.69 56.54 56.54 1,044,546 - -
2017-01-19 56.63 56.68 56.56 56.59 1,176,178 - -
2017-01-18 56.62 56.75 56.59 56.65 917,203 - -
2017-01-17 56.55 56.73 56.55 56.66 1,768,461 - -
2017-01-16 0 0 0 56.59 0 - -
2017-01-13 56.62 56.84 56.55 56.59 1,465,463 - -
2017-01-12 56.66 56.8 56.55 56.6 1,600,570 - -
2017-01-11 56.56 57.44 56.56 56.75 2,044,738 - -
2017-01-10 56.67 56.79 56.54 56.59 2,113,582 - -
2017-01-09 56.6 56.79 56.37 56.65 3,704,326 - -
2017-01-06 47.32 48.92 46.94 48.75 408,927 - -
2017-01-05 46.23 47.2 45.48 47.05 187,582 - -
2017-01-04 44.67 46.93 44.43 46.65 268,638 - -
2017-01-03 46.39 46.58 44.94 45.06 224,164 - -
2017-01-02 0 0 0 46.27 0 - -
2016-12-30 46.71 46.71 45.73 46.27 108,103 - -
2016-12-29 46.25 46.89 46.15 46.52 85,974 - -
2016-12-28 46.3 46.61 45.87 46.04 96,464 - -
2016-12-27 46.19 46.74 45.81 46.1 81,892 - -
2016-12-26 0 0 0 46.13 0 - -
2016-12-23 46.22 46.98 45.96 46.13 187,643 - -
2016-12-22 45.65 47 45.65 46.13 145,345 - -
2016-12-21 45.84 45.91 44.36 45.52 139,545 - -
2016-12-20 46.35 46.76 45.62 45.68 236,036 - -
2016-12-19 45.36 46.11 44.76 45.98 179,748 - -
2016-12-16 44.96 45.75 44.38 45.47 682,539 - -
2016-12-15 43.17 45.33 42.79 45.21 229,112 - -
2016-12-14 44.72 45.37 43.06 43.11 188,385 - -
2016-12-13 45.51 46.08 44.6 44.77 140,305 - -
2016-12-12 45.38 46.09 44.92 45.39 189,875 - -
2016-12-09 45.32 46.11 45.28 45.69 101,375 - -
2016-12-08 44.23 45.38 44.07 45.35 171,403 - -
2016-12-07 45.04 45.17 44.18 44.24 133,663 - -
2016-12-06 45.64 46 44.66 45.03 214,756 - -
2016-12-05 44.25 45.43 43.7 45.35 359,796 - -
2016-12-02 42.56 44.62 42.07 44.23 339,562 - -
2016-12-01 42.25 43.27 41.42 42.77 331,683 - -
2016-11-30 43.15 43.15 41.81 42.05 299,794 - -
2016-11-29 42.7 43.42 42.25 42.88 444,792 - -
2016-11-28 44.4 44.7 42.88 42.94 158,348 - -
2016-11-25 44.28 44.73 44.01 44.62 32,404 - -
2016-11-24 0 0 0 44.19 0 - -
2016-11-23 43.32 44.23 42.55 44.19 85,008 - -
2016-11-22 44.5 44.84 43.29 43.47 225,014 - -
Get more Data

Surgical Care Affiliates Stock History Chart

View SCAI PE ratio, PS ratio stocks charts and compare with peers.
SCAI Chart
Note: Compare Surgical Care Affiliates stock price history with the index and industry peers.

Surgical Care Affiliates Stock Price History: Past 5 years

Max Stock Price56.91Mar 06,2017
Min Stock Price26.25Oct 31,2013
Avg Stock Price37.93

Surgical Care Affiliates Historical PE ratio: Past 5 years

Max PE Ratio72.83Aug 11,2015
Min PE Ratio10.98Dec 03,2015
Avg PE Ratio34.22

Surgical Care Affiliates Historical PS ratio: Past 5 years

Max PS Ratio2.02Apr 18,2016
Min PS Ratio1.22Oct 22,2015
Avg PS Ratio1.58

SCAI Industry Peers

Company Price Change (%)
Chemed (CHE)326.385 (1.56%)
Amedisys (AMED)87.930.18 (0.21%)
Hca Holdings (HCA)107.570.22 (0.2%)
U.s. Physical Therapy (USPH)100.750.1 (0.1%)
Universal Health Services (UHS)115.530.88 (0.76%)
Dynacq Healthcare (DYII)0.030 (0%)
Quorum Health (QHC)5.110.05 (0.97%)

Surgical Care Affiliates share price history helps an investor analyze a company's history and do Surgical Care Affiliates stock analysis . Surgical Care Affiliates stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SCAI stock saw an opening price of $0, and a closing price of $55.87 on Mar 24, 2017. The company's P/S ratio was at a high of 2.02 on Apr 18, 2016 according to our Surgical Care Affiliates stock history data.