Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
20.57
-0.56 (-2.65%)
At close: Oct 17, 2025, 4:00 PM EDT
20.59
+0.02 (0.10%)
After-hours: Oct 17, 2025, 4:31 PM EDT
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.99 | 21.11 | 20.46 | 20.59 | 20.59 | -2.56% | 655,011 |
| Oct 16, 2025 | 21.14 | 21.60 | 20.89 | 21.13 | 21.13 | 0.09% | 1,144,188 |
| Oct 15, 2025 | 21.07 | 21.18 | 20.58 | 21.11 | 21.11 | 0.86% | 1,602,746 |
| Oct 14, 2025 | 19.65 | 20.96 | 19.55 | 20.93 | 20.93 | 5.76% | 1,083,235 |
| Oct 13, 2025 | 19.85 | 20.16 | 19.58 | 19.79 | 19.79 | 0.25% | 1,175,145 |
| Oct 10, 2025 | 20.41 | 20.53 | 19.65 | 19.74 | 19.74 | -2.85% | 1,301,015 |
| Oct 9, 2025 | 20.52 | 20.77 | 20.16 | 20.32 | 20.32 | -1.29% | 1,729,187 |
| Oct 8, 2025 | 20.39 | 20.73 | 20.28 | 20.59 | 20.59 | 0.96% | 1,011,503 |
| Oct 7, 2025 | 20.30 | 20.71 | 20.23 | 20.39 | 20.39 | - | 1,245,297 |
| Oct 6, 2025 | 21.19 | 21.19 | 20.36 | 20.39 | 20.39 | -3.59% | 1,497,969 |
| Oct 3, 2025 | 21.20 | 21.80 | 21.13 | 21.15 | 21.15 | -0.24% | 993,310 |
| Oct 2, 2025 | 21.18 | 21.35 | 20.62 | 21.20 | 21.20 | 0.07% | 1,318,422 |
| Oct 1, 2025 | 21.55 | 21.73 | 21.17 | 21.19 | 21.19 | -2.10% | 2,095,132 |
| Sep 30, 2025 | 21.90 | 22.11 | 21.58 | 21.64 | 21.64 | -1.23% | 1,363,074 |
| Sep 29, 2025 | 21.83 | 22.12 | 21.73 | 21.91 | 21.91 | 0.27% | 1,378,478 |
| Sep 26, 2025 | 21.59 | 22.03 | 21.59 | 21.85 | 21.85 | 1.20% | 905,786 |
| Sep 25, 2025 | 21.91 | 21.91 | 21.46 | 21.59 | 21.59 | -1.33% | 776,389 |
| Sep 24, 2025 | 21.59 | 22.06 | 21.59 | 21.88 | 21.88 | 0.51% | 656,156 |
| Sep 23, 2025 | 22.00 | 22.11 | 21.58 | 21.77 | 21.77 | -0.46% | 1,213,533 |
| Sep 22, 2025 | 21.66 | 21.97 | 21.44 | 21.87 | 21.87 | 1.16% | 1,257,326 |
| Sep 19, 2025 | 22.10 | 22.12 | 21.50 | 21.62 | 21.62 | -1.86% | 1,805,315 |
| Sep 18, 2025 | 21.69 | 22.04 | 21.60 | 22.03 | 22.03 | 1.10% | 2,101,377 |
| Sep 17, 2025 | 21.65 | 22.32 | 21.52 | 21.79 | 21.79 | 1.07% | 1,400,289 |
| Sep 16, 2025 | 21.61 | 21.83 | 21.48 | 21.56 | 21.56 | -0.19% | 1,182,726 |
| Sep 15, 2025 | 21.89 | 21.94 | 21.50 | 21.60 | 21.60 | -1.23% | 1,427,499 |
| Sep 12, 2025 | 21.98 | 22.04 | 21.50 | 21.87 | 21.87 | -1.09% | 1,034,605 |
| Sep 11, 2025 | 21.53 | 22.21 | 21.46 | 22.11 | 22.11 | 3.03% | 1,269,181 |
| Sep 10, 2025 | 21.85 | 22.10 | 21.26 | 21.46 | 21.46 | -2.19% | 2,149,252 |
| Sep 9, 2025 | 22.01 | 22.13 | 21.63 | 21.94 | 21.94 | -0.63% | 2,099,920 |
| Sep 8, 2025 | 22.47 | 22.50 | 21.93 | 22.08 | 22.08 | -1.91% | 1,055,600 |
| Sep 5, 2025 | 22.53 | 22.79 | 22.31 | 22.51 | 22.51 | 0.67% | 1,035,308 |
| Sep 4, 2025 | 22.51 | 22.77 | 22.30 | 22.36 | 22.36 | -0.67% | 1,442,869 |
| Sep 3, 2025 | 22.20 | 22.56 | 22.14 | 22.51 | 22.51 | -0.31% | 1,381,467 |
| Sep 2, 2025 | 22.45 | 22.66 | 22.27 | 22.58 | 22.58 | -0.48% | 1,157,421 |
| Aug 29, 2025 | 22.85 | 22.85 | 22.54 | 22.69 | 22.69 | -0.13% | 1,129,767 |
| Aug 28, 2025 | 22.82 | 22.83 | 22.45 | 22.72 | 22.72 | -0.44% | 1,109,822 |
| Aug 27, 2025 | 22.63 | 22.92 | 22.62 | 22.82 | 22.82 | 0.57% | 1,093,321 |
| Aug 26, 2025 | 23.00 | 23.24 | 22.67 | 22.69 | 22.69 | -1.52% | 958,764 |
| Aug 25, 2025 | 23.55 | 23.66 | 22.99 | 23.04 | 23.04 | -2.54% | 769,465 |
| Aug 22, 2025 | 22.91 | 23.79 | 22.67 | 23.64 | 23.64 | 3.41% | 1,273,842 |
| Aug 21, 2025 | 23.86 | 24.10 | 22.81 | 22.86 | 22.86 | -4.11% | 1,661,817 |
| Aug 20, 2025 | 23.27 | 24.07 | 23.06 | 23.84 | 23.84 | 2.76% | 2,164,736 |
| Aug 19, 2025 | 22.58 | 23.40 | 22.55 | 23.20 | 23.20 | 3.16% | 1,136,036 |
| Aug 18, 2025 | 22.86 | 23.26 | 22.44 | 22.49 | 22.49 | -1.36% | 841,044 |
| Aug 15, 2025 | 22.57 | 22.99 | 22.44 | 22.80 | 22.80 | 1.33% | 1,074,741 |
| Aug 14, 2025 | 23.23 | 23.46 | 22.48 | 22.50 | 22.50 | -4.50% | 1,902,023 |
| Aug 13, 2025 | 23.00 | 23.82 | 23.00 | 23.56 | 23.56 | 2.52% | 1,745,967 |
| Aug 12, 2025 | 22.77 | 23.08 | 22.59 | 22.98 | 22.98 | 1.06% | 1,670,829 |
| Aug 11, 2025 | 23.53 | 23.70 | 22.25 | 22.74 | 22.74 | -3.81% | 2,115,530 |
| Aug 8, 2025 | 23.32 | 23.92 | 23.23 | 23.64 | 23.64 | 1.81% | 1,704,277 |