Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.11	12.17	11.67	12.05	12.05	0.42%	944,194
Mar 24, 2026	11.99	12.13	11.80	12.00	12.00	0.17%	875,171
Mar 23, 2026	12.14	12.21	11.77	11.98	11.98	1.53%	1,647,545
Mar 20, 2026	11.95	12.10	11.69	11.80	11.80	-2.07%	1,614,545
Mar 19, 2026	12.17	12.46	11.61	12.05	12.05	-2.51%	1,837,561
Mar 18, 2026	12.46	12.53	12.12	12.36	12.36	-2.29%	1,721,850
Mar 17, 2026	12.40	12.78	12.32	12.65	12.65	2.10%	876,140
Mar 16, 2026	12.45	12.71	12.28	12.39	12.39	0.08%	1,509,640
Mar 13, 2026	12.83	12.90	12.36	12.38	12.38	-2.83%	1,295,552
Mar 12, 2026	13.35	13.50	12.70	12.74	12.74	-5.49%	1,464,705
Mar 11, 2026	13.11	13.58	12.85	13.48	13.48	4.09%	4,330,846
Mar 10, 2026	13.20	13.65	12.91	12.95	12.95	-2.63%	1,529,236
Mar 9, 2026	13.12	13.40	12.72	13.30	13.30	-0.45%	1,453,570
Mar 6, 2026	13.70	13.98	13.28	13.36	13.36	-5.32%	2,259,912
Mar 5, 2026	13.88	14.19	13.73	14.11	14.11	0.21%	1,940,985
Mar 4, 2026	13.84	14.65	13.74	14.08	14.08	1.15%	2,753,270
Mar 3, 2026	12.41	14.09	12.25	13.92	13.92	-12.34%	5,879,157
Mar 2, 2026	15.42	15.90	15.01	15.88	15.88	2.45%	3,108,040
Feb 27, 2026	15.33	15.76	15.03	15.50	15.50	0.85%	1,487,180
Feb 26, 2026	15.49	15.59	15.14	15.37	15.37	-0.77%	1,600,508
Feb 25, 2026	15.52	15.79	15.35	15.49	15.49	0.72%	2,185,447
Feb 24, 2026	15.53	15.72	14.99	15.38	15.38	-0.71%	1,718,565
Feb 23, 2026	15.54	15.76	15.37	15.49	15.49	-0.32%	1,192,487
Feb 20, 2026	15.31	15.56	15.18	15.54	15.54	1.24%	1,487,954
Feb 19, 2026	15.88	15.92	15.31	15.35	15.35	-4.00%	1,184,758
Feb 18, 2026	15.61	16.02	15.55	15.99	15.99	2.50%	1,175,115
Feb 17, 2026	15.44	15.80	15.37	15.60	15.60	0.91%	1,116,739
Feb 13, 2026	15.85	16.11	15.22	15.46	15.46	-0.19%	2,553,832
Feb 12, 2026	15.16	16.00	14.92	15.49	15.49	3.27%	3,314,476
Feb 11, 2026	13.80	15.11	13.72	15.00	15.00	7.68%	5,239,165
Feb 10, 2026	13.50	14.30	13.50	13.93	13.93	3.34%	1,607,898
Feb 9, 2026	13.43	13.63	13.14	13.48	13.48	-0.59%	1,032,866
Feb 6, 2026	13.58	13.76	13.42	13.56	13.56	0.97%	1,225,617
Feb 5, 2026	14.19	14.24	13.39	13.43	13.43	-4.41%	1,351,532
Feb 4, 2026	14.22	14.56	14.03	14.05	14.05	-1.20%	934,105
Feb 3, 2026	14.74	15.01	14.14	14.22	14.22	-3.92%	1,409,522
Feb 2, 2026	14.86	14.97	14.61	14.80	14.80	-0.40%	1,016,849
Jan 30, 2026	14.43	14.87	14.35	14.86	14.86	2.62%	1,033,019
Jan 29, 2026	14.80	14.87	14.36	14.48	14.48	-2.49%	1,097,182
Jan 28, 2026	15.24	15.32	14.79	14.85	14.85	-2.94%	1,161,368
Jan 27, 2026	16.11	16.15	15.22	15.30	15.30	-5.56%	1,198,212
Jan 26, 2026	16.12	16.28	15.79	16.20	16.20	0.37%	1,732,363
Jan 23, 2026	15.71	16.17	15.66	16.14	16.14	2.15%	1,722,514
Jan 22, 2026	15.56	16.15	15.51	15.80	15.80	2.13%	1,951,941
Jan 21, 2026	15.76	15.86	15.43	15.47	15.47	-1.02%	1,260,067
Jan 20, 2026	15.63	15.91	15.46	15.63	15.63	-1.70%	879,655
Jan 16, 2026	15.92	16.44	15.84	15.90	15.90	-0.62%	1,013,436
Jan 15, 2026	15.45	16.01	15.33	16.00	16.00	3.83%	926,246
Jan 14, 2026	16.09	16.09	15.29	15.41	15.41	-4.17%	2,517,510
Jan 13, 2026	16.29	16.32	15.98	16.08	16.08	-1.23%	912,023