Skip to main content
logo
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
15.80
+0.33 (2.13%)
Jan 22, 2026, 4:00 PM EST - Market closed

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202615.5616.1515.5115.8015.802.13%1,951,941
Jan 21, 202615.7615.8615.4315.4715.47-1.02%1,260,067
Jan 20, 202615.6315.9115.4615.6315.63-1.70%879,655
Jan 16, 202615.9216.4415.8415.9015.90-0.62%1,013,436
Jan 15, 202615.4516.0115.3316.0016.003.83%926,246
Jan 14, 202616.0916.0915.2915.4115.41-4.17%2,517,510
Jan 13, 202616.2916.3215.9816.0816.08-1.23%912,023
Jan 12, 202615.9516.3015.6516.2816.280.99%1,497,489
Jan 9, 202615.7216.1615.4316.1216.122.61%1,473,708
Jan 8, 202615.5016.2815.4515.7115.710.45%2,272,184
Jan 7, 202615.6516.1315.4915.6415.640.26%1,402,679
Jan 6, 202615.2315.6115.1715.6015.601.69%1,353,269
Jan 5, 202615.2115.5115.2115.3415.340.52%828,986
Jan 2, 202615.4415.5515.1815.2615.26-1.23%1,165,916
Dec 31, 202515.6115.7515.4015.4515.45-1.28%982,468
Dec 30, 202515.6816.0315.4715.6515.65-0.63%1,229,394
Dec 29, 202515.8815.9715.6515.7515.75-0.76%1,457,418
Dec 26, 202515.6616.0515.5315.8715.871.54%773,441
Dec 24, 202515.5615.6915.4715.6315.630.64%311,252
Dec 23, 202515.6515.6915.2115.5315.53-1.08%1,155,778
Dec 22, 202515.6415.9615.4715.7015.70-1,123,658
Dec 19, 202515.7215.8815.6815.7015.70-0.82%2,039,236
Dec 18, 202515.9016.2815.6715.8315.830.19%1,201,406
Dec 17, 202515.4616.0815.4515.8015.801.80%3,929,380
Dec 16, 202515.4515.7715.4015.5215.520.52%1,878,399
Dec 15, 202515.6315.6615.2415.4415.44-1.22%2,601,385
Dec 12, 202516.0016.1815.5015.6315.63-2.80%2,187,133
Dec 11, 202516.5216.5816.0416.0816.08-2.72%2,455,781
Dec 10, 202517.3617.4116.3016.5316.53-5.05%3,904,315
Dec 9, 202516.7517.4716.7517.4117.414.13%2,550,468
Dec 8, 202517.1917.3316.6116.7216.72-2.73%3,147,878
Dec 5, 202517.3617.3616.9217.1917.19-1.09%1,574,412
Dec 4, 202516.9717.4416.8017.3817.382.00%883,229
Dec 3, 202516.7217.0716.7117.0417.041.67%1,422,873
Dec 2, 202517.2117.3016.7416.7616.76-1.99%1,132,887
Dec 1, 202517.0017.4616.8517.1017.100.18%1,310,779
Nov 28, 202517.1017.2016.8217.0717.070.06%474,946
Nov 26, 202516.8517.1516.7917.0617.061.01%1,018,857
Nov 25, 202516.2916.9316.2616.8916.893.68%1,296,212
Nov 24, 202515.8916.9015.8916.2916.292.84%2,027,552
Nov 21, 202515.2316.0415.1615.8415.843.53%2,959,954
Nov 20, 202515.9015.9715.2215.3015.30-2.61%1,356,997
Nov 19, 202515.1316.0614.9815.7115.713.49%2,599,726
Nov 18, 202515.0115.3814.9415.1815.180.80%1,700,089
Nov 17, 202515.3315.5714.9815.0615.06-1.44%2,350,121
Nov 14, 202515.3215.5015.1215.2815.28-0.20%3,050,912
Nov 13, 202515.7016.4315.1815.3115.31-3.47%4,250,328
Nov 12, 202515.7116.0215.4015.8615.860.73%4,123,275
Nov 11, 202516.1816.5015.6515.7515.75-1.81%7,695,686
Nov 10, 202517.7518.4615.9516.0416.04-25.42%10,597,443