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. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Surgical Care Affiliates price to earnings ratio data. The Surgical Care Affiliates stock price history chart shows that the stock price was at a low of 26.25 on 01 Nov, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-240.000.000.0055.870N/AN/A
2017-03-2356.1756.2755.6155.87513322101.581.81
2017-03-2256.2656.3055.8056.19426110102.161.82
2017-03-2156.5356.6056.1556.22426566102.221.82
2017-03-2056.6056.6356.5056.53734529102.781.83
2017-03-1756.6256.7156.5656.60380283102.911.84
2017-03-1656.6356.7056.5556.67303720103.041.84
2017-03-1556.6556.7056.4756.62832363102.941.84
2017-03-1456.6456.7556.5756.60778140102.911.95
2017-03-1356.6356.7056.6256.68305827103.061.95
2017-03-1056.7056.7256.6056.62572078102.951.95
2017-03-0956.6956.7456.6256.65908206103.001.95
2017-03-0856.7156.7956.6556.70996799103.091.95
2017-03-0756.8656.9056.6356.69766350103.071.95
2017-03-0656.7457.0556.6856.911312228103.471.96
2017-03-0356.6656.7856.6356.78982891103.241.95
2017-03-0256.6756.6956.6056.68533113103.061.95
2017-03-0156.7356.7756.6256.65617286103.001.95
2017-02-2856.6856.7256.5956.72513862103.131.95
2017-02-2756.6956.7456.6556.68463479103.061.95
2017-02-2456.7256.7756.6556.71473464103.111.95
2017-02-2356.7256.8156.6456.74660627103.161.95
2017-02-2256.6256.8756.5956.70767681103.091.95
2017-02-2156.6356.6856.5356.59357998102.891.95
2017-02-200.000.000.0056.690N/AN/A
2017-02-1756.5856.6956.4656.69510975103.071.95
2017-02-1656.6556.9656.4656.52831900102.761.94
2017-02-1556.4656.7556.4656.63813989102.961.95
2017-02-1456.5256.5356.4456.48692420102.691.94
2017-02-1356.6056.6356.4556.48568847102.691.94
2017-02-1056.6156.6556.4956.55176455102.821.95
2017-02-0956.5056.6256.4756.61285173102.931.95
2017-02-0856.5056.6056.4556.50437218102.731.94
2017-02-0756.5656.6156.4556.48408992102.691.94
2017-02-0656.4956.7456.4456.52645155102.761.94
2017-02-0356.5456.5956.4456.47764886102.671.94
2017-02-0256.5456.5656.4556.47413560102.671.94
2017-02-0156.5256.6156.4556.54456810102.801.94
2017-01-3156.5056.5556.4656.50711946102.731.94
2017-01-3056.5056.5856.4456.47549570102.671.94
2017-01-2756.5456.6056.4656.48315295102.691.94
2017-01-2656.5656.6756.5156.51930525102.751.94
2017-01-2556.6056.6156.4956.60409936102.911.95
2017-01-2456.5656.6656.4956.55499728102.821.95
2017-01-2356.5556.6056.5056.51756574102.751.94
2017-01-2056.6056.6956.5456.541044546102.801.94
2017-01-1956.6356.6856.5656.591176178102.891.95
2017-01-1856.6256.7556.5956.65917203103.001.95
2017-01-1756.5556.7356.5556.661768461103.021.95
2017-01-160.000.000.0056.590N/AN/A
2017-01-1356.6256.8456.5556.591465463102.891.95
2017-01-1256.6656.8056.5556.601600570102.911.95
2017-01-1156.5657.4456.5656.752044738103.181.95
2017-01-1056.6756.7956.5456.592113582102.891.95
2017-01-0956.6056.7956.3756.653704326103.001.95
2017-01-0647.3248.9246.9448.7540892788.641.68
2017-01-0546.2347.2045.4847.0518758285.551.62
2017-01-0444.6746.9344.4346.6526863884.821.60
2017-01-0346.3946.5844.9445.0622416481.931.55
2017-01-020.000.000.0046.270N/AN/A
2016-12-3046.7146.7145.7346.2710810384.131.59
2016-12-2946.2546.8946.1546.528597484.581.60
2016-12-2846.3046.6145.8746.049646483.711.58
2016-12-2746.1946.7445.8146.108189283.821.59
2016-12-260.000.000.0046.130N/AN/A
2016-12-2346.2246.9845.9646.1318764383.871.59
2016-12-2245.6547.0045.6546.1314534583.871.59
2016-12-2145.8445.9144.3645.5213954582.761.57
2016-12-2046.3546.7645.6245.6823603683.061.57
2016-12-1945.3646.1144.7645.9817974883.601.58
2016-12-1644.9645.7544.3845.4768253982.671.56
2016-12-1543.1745.3342.7945.2122911282.201.56
2016-12-1444.7245.3743.0643.1118838578.381.48
2016-12-1345.5146.0844.6044.7714030581.401.54
2016-12-1245.3846.0944.9245.3918987582.531.56
2016-12-0945.3246.1145.2845.6910137583.071.57
2016-12-0844.2345.3844.0745.3517140382.461.56
2016-12-0745.0445.1744.1844.2413366380.441.52
2016-12-0645.6446.0044.6645.0321475681.871.55
2016-12-0544.2545.4343.7045.3535979682.461.56
2016-12-0242.5644.6242.0744.2333956280.421.52
2016-12-0142.2543.2741.4242.7733168377.761.47
2016-11-3043.1543.1541.8142.0529979476.461.45
2016-11-2942.7043.4242.2542.8844479277.961.47
2016-11-2844.4044.7042.8842.9415834878.071.48
2016-11-2544.2844.7344.0144.623240481.131.53
2016-11-240.000.000.0044.190N/AN/A
2016-11-2343.3244.2342.5544.198500880.351.52
2016-11-2244.5044.8443.2943.4722501479.041.50
Get more Data

Surgical Care Affiliates Stock 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 Historical Prices: Past 5 years

Max Stock Price 56.91 Mar 06,2017
Min Stock Price 26.25 Nov 01,2013
Avg Stock Price 37.93

Surgical Care Affiliates Historical PE ratio: Past 5 years

Max PE Ratio 103.47 Mar 06,2017
Min PE Ratio 10.96 Nov 05,2015
Avg PE Ratio 43.87

Surgical Care Affiliates Historical PS ratio: Past 5 years

Max PS Ratio 2.02 Apr 18,2016
Min PS Ratio 1.22 Oct 22,2015
Avg PS Ratio 1.6

SCAI Industry Peers

Company Price Change (%)
Healthsouth (HLS)44.080.12 (0.27%)
Chemed (CHE)189.741.78 (0.95%)
Surgery Partners (SGRY)9.150.05 (0.55%)
Nobilis Health (HLTH)1.50.15 (9.09%)
Tenet Healthcare (THC)15.580.98 (5.92%)
Hca Holdings (HCA)78.790.53 (0.68%)
Universal Health Services (UHS)108.480.64 (0.59%)

Surgical Care Affiliates historical quotes helps an investor analyze a company's history and do Surgical Care Affiliates stock analysis . The price and volume changes on a daily basis is provided in the Surgical Care Affiliates stock price history. The daily volume changes indicate the investor interest in the stock.   SCAI closed at 55.87 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 2.02 on 27 Apr, 2016 according to our Surgical Care Affiliates stock market history data. .