Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
22.50
+0.14 (0.60%)
At close: Sep 5, 2025, 4:00 PM
22.51
+0.02 (0.07%)
After-hours: Sep 5, 2025, 4:41 PM EDT

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202522.5322.7922.3122.5122.510.67%1,035,308
Sep 4, 202522.5122.7722.3022.3622.36-0.67%1,442,869
Sep 3, 202522.2022.5622.1422.5122.51-0.31%1,381,467
Sep 2, 202522.4522.6622.2722.5822.58-0.48%1,157,421
Aug 29, 202522.8522.8522.5422.6922.69-0.13%1,129,767
Aug 28, 202522.8222.8322.4522.7222.72-0.44%1,109,822
Aug 27, 202522.6322.9222.6222.8222.820.57%1,093,321
Aug 26, 202523.0023.2422.6722.6922.69-1.52%958,764
Aug 25, 202523.5523.6622.9923.0423.04-2.54%769,465
Aug 22, 202522.9123.7922.6723.6423.643.41%1,273,842
Aug 21, 202523.8624.1022.8122.8622.86-4.11%1,661,817
Aug 20, 202523.2724.0723.0623.8423.842.76%2,164,736
Aug 19, 202522.5823.4022.5523.2023.203.16%1,136,036
Aug 18, 202522.8623.2622.4422.4922.49-1.36%841,044
Aug 15, 202522.5722.9922.4422.8022.801.33%1,074,741
Aug 14, 202523.2323.4622.4822.5022.50-4.50%1,902,023
Aug 13, 202523.0023.8223.0023.5623.562.52%1,745,967
Aug 12, 202522.7723.0822.5922.9822.981.06%1,670,829
Aug 11, 202523.5323.7022.2522.7422.74-3.81%2,115,530
Aug 8, 202523.3223.9223.2323.6423.641.81%1,704,277
Aug 7, 202522.6323.3922.4923.2223.223.61%2,625,923
Aug 6, 202521.9622.5021.5722.4122.411.22%1,143,963
Aug 5, 202522.5022.6021.0922.1422.14-0.34%3,629,822
Aug 4, 202521.3922.2521.2422.2222.224.39%1,813,747
Aug 1, 202521.7222.0320.8521.2821.28-3.05%3,103,577
Jul 31, 202522.2122.3521.9021.9521.95-1.88%1,476,542
Jul 30, 202522.3322.5122.1522.3722.370.18%977,222
Jul 29, 202522.4322.6022.2722.3322.33-0.49%1,159,886
Jul 28, 202521.8122.5621.7122.4422.445.55%2,511,884
Jul 25, 202521.0421.2720.6521.2621.261.19%1,083,121
Jul 24, 202522.1022.1020.8921.0121.01-5.45%2,903,410
Jul 23, 202522.3022.4021.9922.2222.220.73%679,323
Jul 22, 202522.5222.8821.9722.0622.06-1.34%1,804,910
Jul 21, 202522.4522.5922.2422.3622.360.18%1,317,212
Jul 18, 202522.7822.8022.2722.3222.32-1.33%1,473,966
Jul 17, 202522.6022.7522.4922.6222.62-0.09%1,017,139
Jul 16, 202522.2122.8221.8322.6422.643.66%1,933,364
Jul 15, 202522.5422.5921.8321.8421.84-2.80%1,424,929
Jul 14, 202522.0422.6121.9922.4722.471.95%1,084,047
Jul 11, 202522.1222.2621.9322.0422.04-1.05%793,153
Jul 10, 202522.3122.7022.1622.2822.28-0.51%775,457
Jul 9, 202522.3722.4921.9922.3922.390.58%1,181,803
Jul 8, 202522.0722.3921.9922.2622.261.04%1,424,390
Jul 7, 202521.9922.2221.9022.0322.03-0.54%1,445,929
Jul 3, 202522.1522.3421.9722.1522.150.59%770,143
Jul 2, 202522.5422.6521.9822.0222.02-2.35%2,977,115
Jul 1, 202522.2322.8321.8922.5522.551.44%3,096,598
Jun 30, 202522.0022.3021.7822.2322.231.28%1,929,721
Jun 27, 202521.7922.0821.5721.9521.951.15%2,144,705
Jun 26, 202521.9622.1421.2621.7021.70-0.05%1,778,687