Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
25.31
-0.36 (-1.40%)
At close: Feb 21, 2025, 4:00 PM
25.25
-0.06 (-0.24%)
After-hours: Feb 21, 2025, 5:42 PM EST

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7425.8325.2225.3125.31-1.40%1,336,335
Feb 20, 202525.7325.8925.6025.6725.67-0.58%752,774
Feb 19, 202525.7326.0625.6725.8225.82-0.12%629,110
Feb 18, 202525.8926.0625.7425.8525.85-0.08%577,747
Feb 14, 202525.9026.1625.7725.8725.870.31%911,925
Feb 13, 202525.5625.9925.3125.7925.791.74%685,428
Feb 12, 202525.5025.7025.3125.3525.35-1.55%1,112,535
Feb 11, 202525.5325.8225.4025.7525.750.66%832,989
Feb 10, 202525.9225.9625.4725.5825.58-0.85%823,935
Feb 7, 202525.6425.9025.5625.8025.800.58%1,165,462
Feb 6, 202525.7826.0325.6225.6525.65-0.54%1,891,268
Feb 5, 202525.7126.1525.5025.7925.790.35%1,082,164
Feb 4, 202525.2025.8925.2025.7025.701.58%845,841
Feb 3, 202525.4925.9425.2425.3025.30-0.75%1,288,825
Jan 31, 202525.7826.0025.4325.4925.49-1.01%1,302,720
Jan 30, 202525.8125.9125.2225.7525.75-2,660,727
Jan 29, 202525.7026.1525.2025.7525.75-4,407,480
Jan 28, 202525.5025.8524.4525.7525.7521.18%9,133,787
Jan 27, 202520.4021.3320.2221.2521.254.58%3,017,997
Jan 24, 202520.5420.6620.2120.3220.32-1.41%1,123,182
Jan 23, 202520.3520.7120.2520.6120.611.28%2,380,459
Jan 22, 202520.4020.6320.0620.3520.35-0.59%635,417
Jan 21, 202520.3520.7420.2320.4720.471.39%631,367
Jan 17, 202520.1920.3219.9620.1920.190.95%592,914
Jan 16, 202520.0820.2919.8020.0020.00-1.14%882,592
Jan 15, 202520.1920.6119.8420.2320.231.91%1,140,385
Jan 14, 202521.2421.4119.7819.8519.85-6.19%1,017,426
Jan 13, 202520.6121.2020.3021.1621.162.47%1,319,246
Jan 10, 202520.6921.2420.4520.6520.65-2.73%514,242
Jan 8, 202520.3121.2620.0721.2321.232.86%656,543
Jan 7, 202520.6220.8520.1120.6420.640.54%1,001,192
Jan 6, 202521.1721.6420.2520.5320.53-2.61%813,161
Jan 3, 202521.2721.3720.6221.0821.08-0.99%756,877
Jan 2, 202521.5922.1121.1821.2921.290.57%982,604
Dec 31, 202420.8521.3920.8521.1721.172.92%710,382
Dec 30, 202420.7520.8720.3720.5720.57-1.77%397,343
Dec 27, 202421.3221.5320.7320.9420.94-2.01%510,081
Dec 26, 202421.1021.4320.7421.3721.371.71%573,023
Dec 24, 202421.4121.4120.8721.0121.01-0.43%320,472
Dec 23, 202420.8321.1520.6021.1021.10-0.57%720,829
Dec 20, 202419.5021.3719.5021.2221.228.21%1,643,493
Dec 19, 202419.9120.2919.5519.6119.61-1.36%1,350,049
Dec 18, 202421.2021.3319.8319.8819.88-5.47%1,255,580
Dec 17, 202421.5421.8820.8221.0321.03-2.64%1,438,643
Dec 16, 202420.6822.3520.0421.6021.606.09%2,020,801
Dec 13, 202420.1820.5019.9020.3620.360.54%2,573,112
Dec 12, 202420.9921.2520.2320.2520.25-3.57%1,008,589
Dec 11, 202421.8721.9420.9021.0021.00-2.55%984,506
Dec 10, 202422.0122.2921.4021.5521.55-3.15%1,050,134
Dec 9, 202422.0522.5921.7822.2522.251.64%1,058,084
Dec 6, 202421.9322.1021.3221.8921.892.00%1,373,440
Dec 5, 202422.5922.7021.1021.4621.46-4.71%1,878,136
Dec 4, 202423.0223.2022.1222.5222.52-2.09%1,607,111
Dec 3, 202423.7224.0522.9423.0023.00-3.40%802,890
Dec 2, 202423.6024.5223.6023.8123.81-0.13%1,001,440
Nov 29, 202423.6324.1023.1923.8423.841.84%882,545
Nov 27, 202423.0423.6422.6123.4123.412.27%1,564,305
Nov 26, 202423.2623.6322.8222.8922.89-2.14%1,394,387
Nov 25, 202423.2624.0323.2423.3923.391.65%878,689
Nov 22, 202423.4523.5322.6923.0123.01-1.46%853,953
Nov 21, 202422.3123.4421.9823.3523.353.73%948,575
Nov 20, 202422.5622.6921.8922.5122.51-1.05%1,796,887
Nov 19, 202421.6623.0921.3622.7522.754.21%3,088,461
Nov 18, 202422.9923.4021.5421.8321.83-4.88%2,503,623
Nov 15, 202424.9825.1522.9322.9522.95-7.35%1,227,937
Nov 14, 202425.5125.5924.2124.7724.77-2.88%2,417,694
Nov 13, 202430.1130.1125.3825.5125.51-13.75%2,346,729
Nov 12, 202428.0730.0827.5829.5729.57-5.92%2,341,542
Nov 11, 202430.7231.8930.4431.4331.433.52%1,826,413
Nov 8, 202430.3530.5529.5230.3630.36-0.16%773,480
Nov 7, 202429.4230.6528.9630.4130.413.72%821,398
Nov 6, 202430.4830.8628.9229.3229.32-1.35%1,606,609
Nov 5, 202428.9829.8128.6229.7229.721.71%355,963
Nov 4, 202428.7929.8128.7929.2229.221.63%428,281
Nov 1, 202428.9529.4828.6528.7528.75-0.17%434,078
Oct 31, 202429.3929.5628.8028.8028.80-2.07%426,541
Oct 30, 202429.7230.3129.3429.4129.41-2.16%521,935
Oct 29, 202429.6830.3829.5030.0630.060.91%455,620
Oct 28, 202429.8930.3829.6829.7929.791.09%499,081
Oct 25, 202430.2530.4729.1429.4729.47-4.54%753,364
Oct 24, 202431.5831.9830.7830.8730.87-2.16%510,336
Oct 23, 202431.6232.2331.4631.5531.55-0.13%571,727
Oct 22, 202431.6031.7931.1631.5931.59-0.91%815,420
Oct 21, 202432.9833.2231.8731.8831.88-3.45%793,020
Oct 18, 202433.0033.3732.6333.0233.02-0.03%527,251
Oct 17, 202432.4533.0732.1133.0333.031.07%435,245
Oct 16, 202432.2533.1432.1232.6832.682.51%497,064
Oct 15, 202431.7532.6131.6231.8831.880.41%657,091
Oct 14, 202431.2331.9430.4131.7531.754.24%500,826
Oct 11, 202429.8030.8829.8030.4630.460.40%424,995
Oct 10, 202429.2930.5929.2930.3430.342.19%474,761
Oct 9, 202429.5529.8029.3729.6929.690.41%1,030,875
Oct 8, 202430.0730.2929.5329.5729.57-1.79%847,819
Oct 7, 202430.5031.0430.0730.1130.11-3.37%662,890
Oct 4, 202431.6331.6430.8731.1631.16-0.10%485,171
Oct 3, 202431.8732.2130.6931.1931.19-2.59%545,315
Oct 2, 202432.4332.5831.8132.0232.02-1.45%476,033
Oct 1, 202432.1032.6031.5832.4932.490.78%558,368
Sep 30, 202431.8132.3331.4432.2432.241.00%630,398
Sep 27, 202432.6732.6731.4731.9231.92-0.90%1,073,054