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 55.87 513,322 101.58 1.81
2017-03-22 56.26 56.3 55.8 56.19 426,110 102.16 1.82
2017-03-21 56.53 56.6 56.15 56.22 426,566 102.22 1.82
2017-03-20 56.6 56.63 56.5 56.53 734,529 102.78 1.83
2017-03-17 56.62 56.71 56.56 56.6 380,283 102.91 1.84
2017-03-16 56.63 56.7 56.55 56.67 303,720 103.04 1.84
2017-03-15 56.65 56.7 56.47 56.62 832,363 102.94 1.84
2017-03-14 56.64 56.75 56.57 56.6 778,140 102.91 1.95
2017-03-13 56.63 56.7 56.62 56.68 305,827 103.06 1.95
2017-03-10 56.7 56.72 56.6 56.62 572,078 102.95 1.95
2017-03-09 56.69 56.74 56.62 56.65 908,206 103 1.95
2017-03-08 56.71 56.79 56.65 56.7 996,799 103.09 1.95
2017-03-07 56.86 56.9 56.63 56.69 766,350 103.07 1.95
2017-03-06 56.74 57.05 56.68 56.91 1,312,228 103.47 1.96
2017-03-03 56.66 56.78 56.63 56.78 982,891 103.24 1.95
2017-03-02 56.67 56.69 56.6 56.68 533,113 103.06 1.95
2017-03-01 56.73 56.77 56.62 56.65 617,286 103 1.95
2017-02-28 56.68 56.72 56.59 56.72 513,862 103.13 1.95
2017-02-27 56.69 56.74 56.65 56.68 463,479 103.06 1.95
2017-02-24 56.72 56.77 56.65 56.71 473,464 103.11 1.95
2017-02-23 56.72 56.81 56.64 56.74 660,627 103.16 1.95
2017-02-22 56.62 56.87 56.59 56.7 767,681 103.09 1.95
2017-02-21 56.63 56.68 56.53 56.59 357,998 102.89 1.95
2017-02-20 0 0 0 56.69 0 - -
2017-02-17 56.58 56.69 56.46 56.69 510,975 103.07 1.95
2017-02-16 56.65 56.96 56.46 56.52 831,900 102.76 1.94
2017-02-15 56.46 56.75 56.46 56.63 813,989 102.96 1.95
2017-02-14 56.52 56.53 56.44 56.48 692,420 102.69 1.94
2017-02-13 56.6 56.63 56.45 56.48 568,847 102.69 1.94
2017-02-10 56.61 56.65 56.49 56.55 176,455 102.82 1.95
2017-02-09 56.5 56.62 56.47 56.61 285,173 102.93 1.95
2017-02-08 56.5 56.6 56.45 56.5 437,218 102.73 1.94
2017-02-07 56.56 56.61 56.45 56.48 408,992 102.69 1.94
2017-02-06 56.49 56.74 56.44 56.52 645,155 102.76 1.94
2017-02-03 56.54 56.59 56.44 56.47 764,886 102.67 1.94
2017-02-02 56.54 56.56 56.45 56.47 413,560 102.67 1.94
2017-02-01 56.52 56.61 56.45 56.54 456,810 102.8 1.94
2017-01-31 56.5 56.55 56.46 56.5 711,946 102.73 1.94
2017-01-30 56.5 56.58 56.44 56.47 549,570 102.67 1.94
2017-01-27 56.54 56.6 56.46 56.48 315,295 102.69 1.94
2017-01-26 56.56 56.67 56.51 56.51 930,525 102.75 1.94
2017-01-25 56.6 56.61 56.49 56.6 409,936 102.91 1.95
2017-01-24 56.56 56.66 56.49 56.55 499,728 102.82 1.95
2017-01-23 56.55 56.6 56.5 56.51 756,574 102.75 1.94
2017-01-20 56.6 56.69 56.54 56.54 1,044,546 102.8 1.94
2017-01-19 56.63 56.68 56.56 56.59 1,176,178 102.89 1.95
2017-01-18 56.62 56.75 56.59 56.65 917,203 103 1.95
2017-01-17 56.55 56.73 56.55 56.66 1,768,461 103.02 1.95
2017-01-16 0 0 0 56.59 0 - -
2017-01-13 56.62 56.84 56.55 56.59 1,465,463 102.89 1.95
2017-01-12 56.66 56.8 56.55 56.6 1,600,570 102.91 1.95
2017-01-11 56.56 57.44 56.56 56.75 2,044,738 103.18 1.95
2017-01-10 56.67 56.79 56.54 56.59 2,113,582 102.89 1.95
2017-01-09 56.6 56.79 56.37 56.65 3,704,326 103 1.95
2017-01-06 47.32 48.92 46.94 48.75 408,927 88.64 1.68
2017-01-05 46.23 47.2 45.48 47.05 187,582 85.55 1.62
2017-01-04 44.67 46.93 44.43 46.65 268,638 84.82 1.6
2017-01-03 46.39 46.58 44.94 45.06 224,164 81.93 1.55
2017-01-02 0 0 0 46.27 0 - -
2016-12-30 46.71 46.71 45.73 46.27 108,103 84.13 1.59
2016-12-29 46.25 46.89 46.15 46.52 85,974 84.58 1.6
2016-12-28 46.3 46.61 45.87 46.04 96,464 83.71 1.58
2016-12-27 46.19 46.74 45.81 46.1 81,892 83.82 1.59
2016-12-26 0 0 0 46.13 0 - -
2016-12-23 46.22 46.98 45.96 46.13 187,643 83.87 1.59
2016-12-22 45.65 47 45.65 46.13 145,345 83.87 1.59
2016-12-21 45.84 45.91 44.36 45.52 139,545 82.76 1.57
2016-12-20 46.35 46.76 45.62 45.68 236,036 83.06 1.57
2016-12-19 45.36 46.11 44.76 45.98 179,748 83.6 1.58
2016-12-16 44.96 45.75 44.38 45.47 682,539 82.67 1.56
2016-12-15 43.17 45.33 42.79 45.21 229,112 82.2 1.56
2016-12-14 44.72 45.37 43.06 43.11 188,385 78.38 1.48
2016-12-13 45.51 46.08 44.6 44.77 140,305 81.4 1.54
2016-12-12 45.38 46.09 44.92 45.39 189,875 82.53 1.56
2016-12-09 45.32 46.11 45.28 45.69 101,375 83.07 1.57
2016-12-08 44.23 45.38 44.07 45.35 171,403 82.46 1.56
2016-12-07 45.04 45.17 44.18 44.24 133,663 80.44 1.52
2016-12-06 45.64 46 44.66 45.03 214,756 81.87 1.55
2016-12-05 44.25 45.43 43.7 45.35 359,796 82.46 1.56
2016-12-02 42.56 44.62 42.07 44.23 339,562 80.42 1.52
2016-12-01 42.25 43.27 41.42 42.77 331,683 77.76 1.47
2016-11-30 43.15 43.15 41.81 42.05 299,794 76.46 1.45
2016-11-29 42.7 43.42 42.25 42.88 444,792 77.96 1.47
2016-11-28 44.4 44.7 42.88 42.94 158,348 78.07 1.48
2016-11-25 44.28 44.73 44.01 44.62 32,404 81.13 1.53
2016-11-24 0 0 0 44.19 0 - -
2016-11-23 43.32 44.23 42.55 44.19 85,008 80.35 1.52
2016-11-22 44.5 44.84 43.29 43.47 225,014 79.04 1.5
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 Ratio103.47Mar 06,2017
Min PE Ratio10.96Nov 05,2015
Avg PE Ratio43.87

Surgical Care Affiliates Historical PS ratio: Past 5 years

Max PS Ratio2.02Apr 18,2016
Min PS Ratio1.22Oct 22,2015
Avg PS Ratio1.6

SCAI Industry Peers

Company Price Change (%)
Envision Hlthcr (EVHC)37.70.37 (0.97%)
Chemed (CHE)254.560.72 (0.28%)
Hca Holdings (HCA)1010.05 (0.05%)
China Cord Blood Corp (CO)10.520.2 (1.87%)
Universal Health Services (UHS)117.90.6 (0.51%)
Dynacq Healthcare (DYII)0.010 (0%)
Quorum Health (QHC)6.360.05 (0.79%)

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.