Surgery Partners, Inc. (FRA:1SP)
Germany · Delayed Price · Currency is EUR 14.40
-0.20 (-1.37%)
At close: Nov 28, 2025
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -1.37% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 26, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | - |
| Nov 25, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 4.32% | - |
| Nov 24, 2025 | 13.60 | 14.50 | 13.60 | 13.90 | 13.90 | 2.21% | - |
| Nov 21, 2025 | 13.20 | 13.60 | 13.10 | 13.60 | 13.60 | 3.82% | - |
| Nov 20, 2025 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Nov 19, 2025 | 13.00 | 13.50 | 12.90 | 13.50 | 13.50 | 3.85% | - |
| Nov 18, 2025 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Nov 17, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Nov 14, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Nov 13, 2025 | 13.60 | 13.70 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Nov 12, 2025 | 13.50 | 13.60 | 13.20 | 13.60 | 13.60 | 0.74% | - |
| Nov 11, 2025 | 13.80 | 13.90 | 13.50 | 13.50 | 13.50 | -26.63% | - |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | -1.61% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -2.11% | - |
| Nov 5, 2025 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 0.53% | - |
| Nov 4, 2025 | 18.50 | 19.10 | 18.50 | 18.90 | 18.90 | 1.61% | - |
| Nov 3, 2025 | 18.80 | 18.80 | 18.30 | 18.60 | 18.60 | -0.53% | - |
| Oct 31, 2025 | 18.80 | 19.10 | 18.60 | 18.70 | 18.70 | -0.53% | - |
| Oct 30, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Oct 29, 2025 | 19.40 | 19.80 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 28, 2025 | 19.30 | 19.40 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 27, 2025 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 24, 2025 | 18.80 | 19.50 | 18.80 | 19.40 | 19.40 | 3.74% | - |
| Oct 23, 2025 | 18.20 | 18.80 | 18.00 | 18.70 | 18.70 | 3.31% | - |
| Oct 22, 2025 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | - |
| Oct 21, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | - |
| Oct 20, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | - |
| Oct 17, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -2.23% | - |
| Oct 16, 2025 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 15, 2025 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | - |
| Oct 14, 2025 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 5.33% | - |
| Oct 13, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 10, 2025 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Oct 9, 2025 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 8, 2025 | 17.40 | 17.60 | 17.20 | 17.60 | 17.60 | 1.73% | - |
| Oct 7, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | - |
| Oct 6, 2025 | 17.90 | 17.90 | 17.30 | 17.40 | 17.40 | -3.33% | - |
| Oct 3, 2025 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | 1.12% | - |
| Oct 2, 2025 | 17.90 | 17.90 | 17.50 | 17.80 | 17.80 | -0.56% | - |
| Oct 1, 2025 | 18.20 | 18.30 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Sep 30, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 29, 2025 | 18.50 | 18.60 | 18.30 | 18.50 | 18.50 | -0.54% | - |
| Sep 26, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.09% | - |
| Sep 25, 2025 | 18.50 | 18.50 | 18.20 | 18.40 | 18.40 | -0.54% | - |
| Sep 24, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.65% | - |
| Sep 23, 2025 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 22, 2025 | 18.20 | 18.40 | 18.00 | 18.30 | 18.30 | 0.55% | - |