Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
21.84
+0.64 (3.02%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202521.2021.9521.2021.8421.843.02%921,124
Apr 23, 202521.0921.4021.0121.2021.203.36%930,878
Apr 22, 202520.3720.5820.2020.5120.511.53%772,768
Apr 21, 202520.9521.0519.7520.2020.20-4.81%1,192,177
Apr 17, 202521.5021.5921.0521.2221.220.62%627,536
Apr 16, 202521.0821.3920.8821.0921.090.09%821,925
Apr 15, 202521.1921.3720.9221.0721.07-1.17%688,580
Apr 14, 202521.0021.4720.4921.3221.321.57%907,651
Apr 11, 202520.8121.1120.1120.9920.990.57%815,510
Apr 10, 202521.0921.4020.3920.8720.87-2.66%1,218,224
Apr 9, 202520.1722.0919.8721.4421.444.43%2,480,135
Apr 8, 202521.4121.7320.4820.5320.530.10%1,430,518
Apr 7, 202520.5621.1519.5020.5120.51-2.84%1,689,105
Apr 4, 202522.2622.3720.8621.1121.11-7.53%1,851,768
Apr 3, 202522.8823.2722.2522.8322.83-3.02%1,267,541
Apr 2, 202523.2423.7023.2423.5423.540.26%463,832
Apr 1, 202523.7524.1023.4523.4823.48-1.14%848,303
Mar 31, 202523.7123.9923.7123.7523.75-0.84%641,568
Mar 28, 202524.1824.3123.8023.9523.95-0.70%604,842
Mar 27, 202524.0624.1623.9524.1224.120.42%376,649
Mar 26, 202524.2724.6023.8524.0224.02-0.70%489,085
Mar 25, 202524.4724.6024.1924.1924.19-0.82%838,849
Mar 24, 202524.3724.5224.3424.3924.390.74%610,472
Mar 21, 202524.1224.4724.1224.2124.21-0.74%1,232,193
Mar 20, 202524.1824.5924.1524.3924.390.12%1,060,601
Mar 19, 202524.3024.4824.2324.3624.36-0.04%693,377
Mar 18, 202524.1924.5224.1924.3724.37-0.12%769,350
Mar 17, 202523.4724.5923.4724.4024.403.39%639,466
Mar 14, 202523.9123.9923.5623.6023.60-0.04%849,195
Mar 13, 202523.4223.8123.3823.6123.610.90%819,582
Mar 12, 202523.7523.7923.2523.4023.40-0.97%1,585,106
Mar 11, 202523.6623.7923.4123.6323.63-0.13%1,075,052
Mar 10, 202523.9224.2923.3723.6623.66-1.62%1,208,461
Mar 7, 202524.1024.6423.9024.0524.05-0.46%813,738
Mar 6, 202523.7624.1823.6024.1624.160.79%1,017,511
Mar 5, 202524.0924.3823.8023.9723.970.71%1,713,075
Mar 4, 202523.9024.2923.6823.8023.80-0.83%1,361,970
Mar 3, 202524.7625.0523.6524.0024.00-0.33%2,033,110
Feb 28, 202524.4024.4023.2824.0824.08-2.19%2,926,933
Feb 27, 202524.8825.2124.5824.6224.62-1.72%1,095,733
Feb 26, 202525.2825.4124.9425.0525.05-1.53%1,376,276
Feb 25, 202525.2225.5025.0225.4425.441.11%1,006,369
Feb 24, 202525.3925.6125.1425.1625.16-0.59%1,612,863
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