Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
23.89
-0.07 (-0.27%)
Mar 31, 2025, 1:17 PM EDT - Market open
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.18 | 24.31 | 23.80 | 23.95 | 23.95 | -0.70% | 604,842 |
| Mar 27, 2025 | 24.06 | 24.16 | 23.95 | 24.12 | 24.12 | 0.42% | 376,649 |
| Mar 26, 2025 | 24.27 | 24.60 | 23.85 | 24.02 | 24.02 | -0.70% | 489,085 |
| Mar 25, 2025 | 24.47 | 24.60 | 24.19 | 24.19 | 24.19 | -0.82% | 838,849 |
| Mar 24, 2025 | 24.37 | 24.52 | 24.34 | 24.39 | 24.39 | 0.74% | 610,472 |
| Mar 21, 2025 | 24.12 | 24.47 | 24.12 | 24.21 | 24.21 | -0.74% | 1,232,193 |
| Mar 20, 2025 | 24.18 | 24.59 | 24.15 | 24.39 | 24.39 | 0.12% | 1,060,601 |
| Mar 19, 2025 | 24.30 | 24.48 | 24.23 | 24.36 | 24.36 | -0.04% | 693,377 |
| Mar 18, 2025 | 24.19 | 24.52 | 24.19 | 24.37 | 24.37 | -0.12% | 769,350 |
| Mar 17, 2025 | 23.47 | 24.59 | 23.47 | 24.40 | 24.40 | 3.39% | 639,466 |
| Mar 14, 2025 | 23.91 | 23.99 | 23.56 | 23.60 | 23.60 | -0.04% | 849,195 |
| Mar 13, 2025 | 23.42 | 23.81 | 23.38 | 23.61 | 23.61 | 0.90% | 819,582 |
| Mar 12, 2025 | 23.75 | 23.79 | 23.25 | 23.40 | 23.40 | -0.97% | 1,585,106 |
| Mar 11, 2025 | 23.66 | 23.79 | 23.41 | 23.63 | 23.63 | -0.13% | 1,075,052 |
| Mar 10, 2025 | 23.92 | 24.29 | 23.37 | 23.66 | 23.66 | -1.62% | 1,208,461 |
| Mar 7, 2025 | 24.10 | 24.64 | 23.90 | 24.05 | 24.05 | -0.46% | 813,738 |
| Mar 6, 2025 | 23.76 | 24.18 | 23.60 | 24.16 | 24.16 | 0.79% | 1,017,511 |
| Mar 5, 2025 | 24.09 | 24.38 | 23.80 | 23.97 | 23.97 | 0.71% | 1,713,075 |
| Mar 4, 2025 | 23.90 | 24.29 | 23.68 | 23.80 | 23.80 | -0.83% | 1,361,970 |
| Mar 3, 2025 | 24.76 | 25.05 | 23.65 | 24.00 | 24.00 | -0.33% | 2,033,110 |
| Feb 28, 2025 | 24.40 | 24.40 | 23.28 | 24.08 | 24.08 | -2.19% | 2,926,933 |
| Feb 27, 2025 | 24.88 | 25.21 | 24.58 | 24.62 | 24.62 | -1.72% | 1,095,733 |
| Feb 26, 2025 | 25.28 | 25.41 | 24.94 | 25.05 | 25.05 | -1.53% | 1,376,276 |
| Feb 25, 2025 | 25.22 | 25.50 | 25.02 | 25.44 | 25.44 | 1.11% | 1,006,369 |
| Feb 24, 2025 | 25.39 | 25.61 | 25.14 | 25.16 | 25.16 | -0.59% | 1,612,863 |
| Feb 21, 2025 | 25.74 | 25.83 | 25.22 | 25.31 | 25.31 | -1.40% | 1,336,335 |
| Feb 20, 2025 | 25.73 | 25.89 | 25.60 | 25.67 | 25.67 | -0.58% | 752,774 |
| Feb 19, 2025 | 25.73 | 26.06 | 25.67 | 25.82 | 25.82 | -0.12% | 629,110 |
| Feb 18, 2025 | 25.89 | 26.06 | 25.74 | 25.85 | 25.85 | -0.08% | 577,747 |
| Feb 14, 2025 | 25.90 | 26.16 | 25.77 | 25.87 | 25.87 | 0.31% | 911,925 |
| Feb 13, 2025 | 25.56 | 25.99 | 25.31 | 25.79 | 25.79 | 1.74% | 685,428 |
| Feb 12, 2025 | 25.50 | 25.70 | 25.31 | 25.35 | 25.35 | -1.55% | 1,112,535 |
| Feb 11, 2025 | 25.53 | 25.82 | 25.40 | 25.75 | 25.75 | 0.66% | 832,989 |
| Feb 10, 2025 | 25.92 | 25.96 | 25.47 | 25.58 | 25.58 | -0.85% | 823,935 |
| Feb 7, 2025 | 25.64 | 25.90 | 25.56 | 25.80 | 25.80 | 0.58% | 1,165,462 |
| Feb 6, 2025 | 25.78 | 26.03 | 25.62 | 25.65 | 25.65 | -0.54% | 1,891,268 |
| Feb 5, 2025 | 25.71 | 26.15 | 25.50 | 25.79 | 25.79 | 0.35% | 1,082,164 |
| Feb 4, 2025 | 25.20 | 25.89 | 25.20 | 25.70 | 25.70 | 1.58% | 845,841 |
| Feb 3, 2025 | 25.49 | 25.94 | 25.24 | 25.30 | 25.30 | -0.75% | 1,288,825 |
| Jan 31, 2025 | 25.78 | 26.00 | 25.43 | 25.49 | 25.49 | -1.01% | 1,302,720 |
| Jan 30, 2025 | 25.81 | 25.91 | 25.22 | 25.75 | 25.75 | - | 2,660,727 |
| Jan 29, 2025 | 25.70 | 26.15 | 25.20 | 25.75 | 25.75 | - | 4,407,480 |
| Jan 28, 2025 | 25.50 | 25.85 | 24.45 | 25.75 | 25.75 | 21.18% | 9,133,787 |
| Jan 27, 2025 | 20.40 | 21.33 | 20.22 | 21.25 | 21.25 | 4.58% | 3,017,997 |
| Jan 24, 2025 | 20.54 | 20.66 | 20.21 | 20.32 | 20.32 | -1.41% | 1,123,182 |
| Jan 23, 2025 | 20.35 | 20.71 | 20.25 | 20.61 | 20.61 | 1.28% | 2,380,459 |
| 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 |