Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
23.20
+0.03 (0.13%)
At close: Jun 6, 2025, 4:00 PM
23.19
-0.01 (-0.04%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.3023.3423.0323.1923.190.09%567,111
Jun 5, 202523.0323.4022.9623.1723.170.48%867,871
Jun 4, 202523.3023.5023.0023.0623.06-0.95%2,412,158
Jun 3, 202523.4023.5323.2423.2823.28-0.47%1,191,797
Jun 2, 202523.5123.6722.9123.3923.39-0.93%1,031,589
May 30, 202522.6824.0422.6623.6123.613.55%2,232,077
May 29, 202523.0223.1022.7922.8022.80-0.37%603,360
May 28, 202523.0123.0422.7822.8922.89-0.72%361,572
May 27, 202522.9423.2822.8423.0523.051.10%692,477
May 23, 202522.2622.8922.2622.8022.800.88%692,258
May 22, 202522.6022.7922.3522.6022.60-0.31%712,692
May 21, 202523.0023.1622.5822.6722.67-2.28%947,364
May 20, 202523.6823.6823.1623.2023.20-1.69%2,877,568
May 19, 202523.6123.9123.4923.6023.60-1.42%712,367
May 16, 202523.5824.1823.4023.9423.941.29%962,869
May 15, 202522.8123.8922.7223.6423.643.80%1,255,058
May 14, 202522.9422.9622.5022.7722.77-0.70%992,802
May 13, 202523.2923.4222.8622.9322.93-1.42%992,617
May 12, 202522.5023.4722.5023.2623.264.96%1,734,908
May 9, 202522.6822.8822.0522.1622.16-2.29%1,346,232
May 8, 202523.2523.2922.6222.6822.68-2.07%1,124,975
May 7, 202523.0523.1922.7923.1623.160.65%1,116,176
May 6, 202523.3523.5122.9823.0123.01-1.96%603,985
May 5, 202522.9823.6322.9823.4723.471.69%933,210
May 2, 202522.6623.1022.6223.0823.082.90%554,747
May 1, 202521.9522.6521.9522.4322.432.19%788,494
Apr 30, 202522.1322.1621.7221.9521.95-1.70%1,356,321
Apr 29, 202521.5222.3721.4022.3322.333.57%784,451
Apr 28, 202521.4521.7421.3021.5621.560.37%810,579
Apr 25, 202521.7021.8221.3121.4821.48-1.65%846,266
Apr 24, 202521.2021.9521.2021.8421.843.02%921,124
Apr 23, 202521.0921.4021.0121.2021.203.36%930,878
Apr 22, 202520.3720.5820.2020.5120.511.53%772,768
Apr 21, 202520.9521.0519.7520.2020.20-4.81%1,192,177
Apr 17, 202521.5021.5921.0521.2221.220.62%627,536
Apr 16, 202521.0821.3920.8821.0921.090.09%821,925
Apr 15, 202521.1921.3720.9221.0721.07-1.17%688,580
Apr 14, 202521.0021.4720.4921.3221.321.57%907,651
Apr 11, 202520.8121.1120.1120.9920.990.57%815,510
Apr 10, 202521.0921.4020.3920.8720.87-2.66%1,218,224
Apr 9, 202520.1722.0919.8721.4421.444.43%2,480,135
Apr 8, 202521.4121.7320.4820.5320.530.10%1,430,518
Apr 7, 202520.5621.1519.5020.5120.51-2.84%1,689,105
Apr 4, 202522.2622.3720.8621.1121.11-7.53%1,851,768
Apr 3, 202522.8823.2722.2522.8322.83-3.02%1,267,541
Apr 2, 202523.2423.7023.2423.5423.540.26%463,832
Apr 1, 202523.7524.1023.4523.4823.48-1.14%848,303
Mar 31, 202523.7123.9923.7123.7523.75-0.84%641,568
Mar 28, 202524.1824.3123.8023.9523.95-0.70%604,842
Mar 27, 202524.0624.1623.9524.1224.120.42%376,649