Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.50	21.37	19.50	21.22	21.22	8.21%	1,643,493
Dec 19, 2024	19.91	20.29	19.55	19.61	19.61	-1.36%	1,350,049
Dec 18, 2024	21.20	21.33	19.83	19.88	19.88	-5.47%	1,255,580
Dec 17, 2024	21.54	21.88	20.82	21.03	21.03	-2.64%	1,438,643
Dec 16, 2024	20.68	22.35	20.04	21.60	21.60	6.09%	2,020,801
Dec 13, 2024	20.18	20.50	19.90	20.36	20.36	0.54%	2,573,112
Dec 12, 2024	20.99	21.25	20.23	20.25	20.25	-3.57%	1,008,589
Dec 11, 2024	21.87	21.94	20.90	21.00	21.00	-2.55%	984,506
Dec 10, 2024	22.01	22.29	21.40	21.55	21.55	-3.15%	1,050,134
Dec 9, 2024	22.05	22.59	21.78	22.25	22.25	1.64%	1,058,084
Dec 6, 2024	21.93	22.10	21.32	21.89	21.89	2.00%	1,373,440
Dec 5, 2024	22.59	22.70	21.10	21.46	21.46	-4.71%	1,878,136
Dec 4, 2024	23.02	23.20	22.12	22.52	22.52	-2.09%	1,607,111
Dec 3, 2024	23.72	24.05	22.94	23.00	23.00	-3.40%	802,890
Dec 2, 2024	23.60	24.52	23.60	23.81	23.81	-0.13%	1,001,440
Nov 29, 2024	23.63	24.10	23.19	23.84	23.84	1.84%	882,545
Nov 27, 2024	23.04	23.64	22.61	23.41	23.41	2.27%	1,564,305
Nov 26, 2024	23.26	23.63	22.82	22.89	22.89	-2.14%	1,394,387
Nov 25, 2024	23.26	24.03	23.24	23.39	23.39	1.65%	878,689
Nov 22, 2024	23.45	23.53	22.69	23.01	23.01	-1.46%	853,953
Nov 21, 2024	22.31	23.44	21.98	23.35	23.35	3.73%	948,575
Nov 20, 2024	22.56	22.69	21.89	22.51	22.51	-1.05%	1,796,887
Nov 19, 2024	21.66	23.09	21.36	22.75	22.75	4.21%	3,088,461
Nov 18, 2024	22.99	23.40	21.54	21.83	21.83	-4.88%	2,503,623
Nov 15, 2024	24.98	25.15	22.93	22.95	22.95	-7.35%	1,227,937
Nov 14, 2024	25.51	25.59	24.21	24.77	24.77	-2.88%	2,417,694
Nov 13, 2024	30.11	30.11	25.38	25.51	25.51	-13.75%	2,346,729
Nov 12, 2024	28.07	30.08	27.58	29.57	29.57	-5.92%	2,341,542
Nov 11, 2024	30.72	31.89	30.44	31.43	31.43	3.52%	1,826,413
Nov 8, 2024	30.35	30.55	29.52	30.36	30.36	-0.16%	773,480
Nov 7, 2024	29.42	30.65	28.96	30.41	30.41	3.72%	821,398
Nov 6, 2024	30.48	30.86	28.92	29.32	29.32	-1.35%	1,606,609
Nov 5, 2024	28.98	29.81	28.62	29.72	29.72	1.71%	355,963
Nov 4, 2024	28.79	29.81	28.79	29.22	29.22	1.63%	428,281
Nov 1, 2024	28.95	29.48	28.65	28.75	28.75	-0.17%	434,078
Oct 31, 2024	29.39	29.56	28.80	28.80	28.80	-2.07%	426,541
Oct 30, 2024	29.72	30.31	29.34	29.41	29.41	-2.16%	521,935
Oct 29, 2024	29.68	30.38	29.50	30.06	30.06	0.91%	455,620
Oct 28, 2024	29.89	30.38	29.68	29.79	29.79	1.09%	499,081
Oct 25, 2024	30.25	30.47	29.14	29.47	29.47	-4.54%	753,364
Oct 24, 2024	31.58	31.98	30.78	30.87	30.87	-2.16%	510,336
Oct 23, 2024	31.62	32.23	31.46	31.55	31.55	-0.13%	571,727
Oct 22, 2024	31.60	31.79	31.16	31.59	31.59	-0.91%	815,420
Oct 21, 2024	32.98	33.22	31.87	31.88	31.88	-3.45%	793,020
Oct 18, 2024	33.00	33.37	32.63	33.02	33.02	-0.03%	527,251
Oct 17, 2024	32.45	33.07	32.11	33.03	33.03	1.07%	435,245
Oct 16, 2024	32.25	33.14	32.12	32.68	32.68	2.51%	497,064
Oct 15, 2024	31.75	32.61	31.62	31.88	31.88	0.41%	657,091
Oct 14, 2024	31.23	31.94	30.41	31.75	31.75	4.24%	500,826
Oct 11, 2024	29.80	30.88	29.80	30.46	30.46	0.40%	424,995
Oct 10, 2024	29.29	30.59	29.29	30.34	30.34	2.19%	474,761
Oct 9, 2024	29.55	29.80	29.37	29.69	29.69	0.41%	1,030,875
Oct 8, 2024	30.07	30.29	29.53	29.57	29.57	-1.79%	847,819
Oct 7, 2024	30.50	31.04	30.07	30.11	30.11	-3.37%	662,890
Oct 4, 2024	31.63	31.64	30.87	31.16	31.16	-0.10%	485,171
Oct 3, 2024	31.87	32.21	30.69	31.19	31.19	-2.59%	545,315
Oct 2, 2024	32.43	32.58	31.81	32.02	32.02	-1.45%	476,033
Oct 1, 2024	32.10	32.60	31.58	32.49	32.49	0.78%	558,368
Sep 30, 2024	31.81	32.33	31.44	32.24	32.24	1.00%	630,398
Sep 27, 2024	32.67	32.67	31.47	31.92	31.92	-0.90%	1,073,054
Sep 26, 2024	32.79	33.21	31.91	32.21	32.21	-0.15%	577,302
Sep 25, 2024	32.70	32.70	32.02	32.26	32.26	-1.10%	581,627
Sep 24, 2024	32.29	32.76	32.09	32.62	32.62	0.90%	387,146
Sep 23, 2024	32.64	33.05	31.44	32.33	32.33	-0.74%	675,263
Sep 20, 2024	32.77	33.23	32.35	32.57	32.57	-1.69%	1,024,905
Sep 19, 2024	32.90	33.15	31.86	33.13	33.13	3.02%	1,007,250
Sep 18, 2024	31.41	33.90	31.10	32.16	32.16	2.49%	1,043,176
Sep 17, 2024	32.00	32.08	31.11	31.38	31.38	-1.51%	804,900
Sep 16, 2024	31.18	32.14	31.11	31.86	31.86	2.77%	655,536
Sep 13, 2024	30.46	31.24	30.17	31.00	31.00	3.47%	902,569
Sep 12, 2024	30.50	30.50	29.70	29.96	29.96	-1.61%	748,724
Sep 11, 2024	29.56	30.55	29.24	30.45	30.45	2.28%	430,402
Sep 10, 2024	30.27	30.27	29.46	29.77	29.77	-1.16%	545,168
Sep 9, 2024	29.97	31.01	29.93	30.12	30.12	-0.20%	704,783
Sep 6, 2024	31.03	31.03	29.60	30.18	30.18	-2.61%	714,993
Sep 5, 2024	31.01	31.71	30.36	30.99	30.99	0.16%	910,067
Sep 4, 2024	31.30	31.50	30.80	30.94	30.94	-1.56%	476,403
Sep 3, 2024	31.38	32.34	31.23	31.43	31.43	-1.63%	888,090
Aug 30, 2024	31.54	32.08	31.23	31.95	31.95	1.65%	718,509
Aug 29, 2024	32.40	32.40	31.37	31.43	31.43	-1.81%	709,329
Aug 28, 2024	32.49	32.74	31.96	32.01	32.01	-1.48%	823,911
Aug 27, 2024	32.60	33.18	32.20	32.49	32.49	-0.03%	656,067
Aug 26, 2024	33.70	33.97	32.37	32.50	32.50	-3.53%	1,692,651
Aug 23, 2024	28.84	33.95	28.84	33.69	33.69	17.63%	5,241,608
Aug 22, 2024	28.00	28.96	27.80	28.64	28.64	2.54%	1,043,299
Aug 21, 2024	28.00	28.08	27.65	27.93	27.93	0.29%	827,873
Aug 20, 2024	28.55	28.68	27.66	27.85	27.85	-2.69%	1,207,742
Aug 19, 2024	29.12	29.41	28.52	28.62	28.62	-1.38%	816,160
Aug 16, 2024	29.82	30.13	28.98	29.02	29.02	-3.20%	915,338
Aug 15, 2024	29.83	30.38	29.53	29.98	29.98	2.88%	422,674
Aug 14, 2024	30.05	30.06	29.13	29.14	29.14	-2.87%	577,450
Aug 13, 2024	29.45	30.10	29.28	30.00	30.00	3.09%	582,812
Aug 12, 2024	29.73	30.05	28.69	29.10	29.10	-2.15%	520,760
Aug 9, 2024	29.75	30.00	29.20	29.74	29.74	-0.80%	778,445
Aug 8, 2024	28.75	30.01	28.52	29.98	29.98	4.79%	641,270
Aug 7, 2024	29.15	30.69	28.57	28.61	28.61	-3.48%	786,859
Aug 6, 2024	27.57	31.05	25.78	29.64	29.64	3.20%	1,841,490
Aug 5, 2024	27.66	29.01	27.01	28.72	28.72	-1.20%	1,252,363
Aug 2, 2024	29.03	29.69	28.48	29.07	29.07	-3.81%	926,923
Aug 1, 2024	30.26	31.06	29.97	30.22	30.22	-0.46%	672,455