Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2025	20.35	20.71	20.25	20.61	20.61	1.28%	2,364,989
Jan 22, 2025	20.40	20.63	20.06	20.35	20.35	-0.59%	635,417
Jan 21, 2025	20.35	20.74	20.23	20.47	20.47	1.39%	631,367
Jan 17, 2025	20.19	20.32	19.96	20.19	20.19	0.95%	592,914
Jan 16, 2025	20.08	20.29	19.80	20.00	20.00	-1.14%	882,592
Jan 15, 2025	20.19	20.61	19.84	20.23	20.23	1.91%	1,140,385
Jan 14, 2025	21.24	21.41	19.78	19.85	19.85	-6.19%	1,017,426
Jan 13, 2025	20.61	21.20	20.30	21.16	21.16	2.47%	1,319,246
Jan 10, 2025	20.69	21.24	20.45	20.65	20.65	-2.73%	514,242
Jan 8, 2025	20.31	21.26	20.07	21.23	21.23	2.86%	656,543
Jan 7, 2025	20.62	20.85	20.11	20.64	20.64	0.54%	1,001,192
Jan 6, 2025	21.17	21.64	20.25	20.53	20.53	-2.61%	813,161
Jan 3, 2025	21.27	21.37	20.62	21.08	21.08	-0.99%	756,877
Jan 2, 2025	21.59	22.11	21.18	21.29	21.29	0.57%	982,604
Dec 31, 2024	20.85	21.39	20.85	21.17	21.17	2.92%	710,382
Dec 30, 2024	20.75	20.87	20.37	20.57	20.57	-1.77%	397,343
Dec 27, 2024	21.32	21.53	20.73	20.94	20.94	-2.01%	510,081
Dec 26, 2024	21.10	21.43	20.74	21.37	21.37	1.71%	573,023
Dec 24, 2024	21.41	21.41	20.87	21.01	21.01	-0.43%	320,472
Dec 23, 2024	20.83	21.15	20.60	21.10	21.10	-0.57%	720,829
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