Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
22.28
+0.24 (1.11%)
Jul 8, 2025, 10:51 AM - Market open
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 21.99 | 22.22 | 21.90 | 22.03 | 22.03 | -0.54% | 1,445,929 |
| Jul 3, 2025 | 22.15 | 22.34 | 21.97 | 22.15 | 22.15 | 0.59% | 770,143 |
| Jul 2, 2025 | 22.54 | 22.65 | 21.98 | 22.02 | 22.02 | -2.35% | 2,977,115 |
| Jul 1, 2025 | 22.23 | 22.83 | 21.89 | 22.55 | 22.55 | 1.44% | 3,096,598 |
| Jun 30, 2025 | 22.00 | 22.30 | 21.78 | 22.23 | 22.23 | 1.28% | 1,929,721 |
| Jun 27, 2025 | 21.79 | 22.08 | 21.57 | 21.95 | 21.95 | 1.15% | 2,144,705 |
| Jun 26, 2025 | 21.96 | 22.14 | 21.26 | 21.70 | 21.70 | -0.05% | 1,778,687 |
| Jun 25, 2025 | 21.00 | 21.78 | 20.92 | 21.71 | 21.71 | 2.84% | 2,492,243 |
| Jun 24, 2025 | 20.37 | 21.30 | 20.26 | 21.11 | 21.11 | 4.50% | 2,784,816 |
| Jun 23, 2025 | 19.29 | 20.21 | 19.22 | 20.20 | 20.20 | 4.66% | 2,322,215 |
| Jun 20, 2025 | 20.00 | 20.05 | 18.87 | 19.30 | 19.30 | -2.70% | 4,540,338 |
| Jun 18, 2025 | 20.26 | 20.48 | 19.81 | 19.84 | 19.84 | -2.43% | 2,577,246 |
| Jun 17, 2025 | 20.01 | 20.40 | 19.79 | 20.33 | 20.33 | -12.26% | 10,218,844 |
| Jun 16, 2025 | 22.91 | 23.26 | 22.55 | 23.17 | 23.17 | 1.89% | 754,745 |
| Jun 13, 2025 | 22.76 | 23.26 | 22.61 | 22.74 | 22.74 | -1.56% | 771,397 |
| Jun 12, 2025 | 23.06 | 23.21 | 23.02 | 23.10 | 23.10 | -0.30% | 328,095 |
| Jun 11, 2025 | 23.41 | 23.75 | 23.16 | 23.17 | 23.17 | -0.64% | 454,632 |
| Jun 10, 2025 | 23.47 | 23.56 | 23.13 | 23.32 | 23.32 | -0.17% | 565,998 |
| Jun 9, 2025 | 23.41 | 23.49 | 22.62 | 23.36 | 23.36 | 0.73% | 1,688,191 |
| Jun 6, 2025 | 23.30 | 23.34 | 23.03 | 23.19 | 23.19 | 0.09% | 567,111 |
| Jun 5, 2025 | 23.03 | 23.40 | 22.96 | 23.17 | 23.17 | 0.48% | 867,871 |
| Jun 4, 2025 | 23.30 | 23.50 | 23.00 | 23.06 | 23.06 | -0.95% | 2,412,158 |
| Jun 3, 2025 | 23.40 | 23.53 | 23.24 | 23.28 | 23.28 | -0.47% | 1,191,797 |
| Jun 2, 2025 | 23.51 | 23.67 | 22.91 | 23.39 | 23.39 | -0.93% | 1,031,589 |
| May 30, 2025 | 22.68 | 24.04 | 22.66 | 23.61 | 23.61 | 3.55% | 2,232,077 |
| May 29, 2025 | 23.02 | 23.10 | 22.79 | 22.80 | 22.80 | -0.37% | 603,360 |
| May 28, 2025 | 23.01 | 23.04 | 22.78 | 22.89 | 22.89 | -0.72% | 361,572 |
| May 27, 2025 | 22.94 | 23.28 | 22.84 | 23.05 | 23.05 | 1.10% | 692,477 |
| May 23, 2025 | 22.26 | 22.89 | 22.26 | 22.80 | 22.80 | 0.88% | 692,258 |
| May 22, 2025 | 22.60 | 22.79 | 22.35 | 22.60 | 22.60 | -0.31% | 712,692 |
| May 21, 2025 | 23.00 | 23.16 | 22.58 | 22.67 | 22.67 | -2.28% | 947,364 |
| May 20, 2025 | 23.68 | 23.68 | 23.16 | 23.20 | 23.20 | -1.69% | 2,877,568 |
| May 19, 2025 | 23.61 | 23.91 | 23.49 | 23.60 | 23.60 | -1.42% | 712,367 |
| May 16, 2025 | 23.58 | 24.18 | 23.40 | 23.94 | 23.94 | 1.29% | 962,869 |
| May 15, 2025 | 22.81 | 23.89 | 22.72 | 23.64 | 23.64 | 3.80% | 1,255,058 |
| May 14, 2025 | 22.94 | 22.96 | 22.50 | 22.77 | 22.77 | -0.70% | 992,802 |
| May 13, 2025 | 23.29 | 23.42 | 22.86 | 22.93 | 22.93 | -1.42% | 992,617 |
| May 12, 2025 | 22.50 | 23.47 | 22.50 | 23.26 | 23.26 | 4.96% | 1,734,908 |
| May 9, 2025 | 22.68 | 22.88 | 22.05 | 22.16 | 22.16 | -2.29% | 1,346,232 |
| May 8, 2025 | 23.25 | 23.29 | 22.62 | 22.68 | 22.68 | -2.07% | 1,124,975 |
| May 7, 2025 | 23.05 | 23.19 | 22.79 | 23.16 | 23.16 | 0.65% | 1,116,176 |
| May 6, 2025 | 23.35 | 23.51 | 22.98 | 23.01 | 23.01 | -1.96% | 603,985 |
| May 5, 2025 | 22.98 | 23.63 | 22.98 | 23.47 | 23.47 | 1.69% | 933,210 |
| May 2, 2025 | 22.66 | 23.10 | 22.62 | 23.08 | 23.08 | 2.90% | 554,747 |
| May 1, 2025 | 21.95 | 22.65 | 21.95 | 22.43 | 22.43 | 2.19% | 788,494 |
| Apr 30, 2025 | 22.13 | 22.16 | 21.72 | 21.95 | 21.95 | -1.70% | 1,356,321 |
| Apr 29, 2025 | 21.52 | 22.37 | 21.40 | 22.33 | 22.33 | 3.57% | 784,451 |
| Apr 28, 2025 | 21.45 | 21.74 | 21.30 | 21.56 | 21.56 | 0.37% | 810,579 |
| Apr 25, 2025 | 21.70 | 21.82 | 21.31 | 21.48 | 21.48 | -1.65% | 846,266 |
| Apr 24, 2025 | 21.20 | 21.95 | 21.20 | 21.84 | 21.84 | 3.02% | 921,124 |