Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.84	14.65	13.74	14.08	14.08	1.15%	2,753,270
Mar 3, 2026	12.41	14.09	12.25	13.92	13.92	-12.34%	5,879,157
Mar 2, 2026	15.42	15.90	15.01	15.88	15.88	2.45%	3,108,040
Feb 27, 2026	15.33	15.76	15.03	15.50	15.50	0.85%	1,487,180
Feb 26, 2026	15.49	15.59	15.14	15.37	15.37	-0.77%	1,600,508
Feb 25, 2026	15.52	15.79	15.35	15.49	15.49	0.72%	2,185,447
Feb 24, 2026	15.53	15.72	14.99	15.38	15.38	-0.71%	1,718,565
Feb 23, 2026	15.54	15.76	15.37	15.49	15.49	-0.32%	1,192,487
Feb 20, 2026	15.31	15.56	15.18	15.54	15.54	1.24%	1,487,954
Feb 19, 2026	15.88	15.92	15.31	15.35	15.35	-4.00%	1,184,758
Feb 18, 2026	15.61	16.02	15.55	15.99	15.99	2.50%	1,175,115
Feb 17, 2026	15.44	15.80	15.37	15.60	15.60	0.91%	1,116,739
Feb 13, 2026	15.85	16.11	15.22	15.46	15.46	-0.19%	2,553,832
Feb 12, 2026	15.16	16.00	14.92	15.49	15.49	3.27%	3,314,476
Feb 11, 2026	13.80	15.11	13.72	15.00	15.00	7.68%	5,239,165
Feb 10, 2026	13.50	14.30	13.50	13.93	13.93	3.34%	1,607,898
Feb 9, 2026	13.43	13.63	13.14	13.48	13.48	-0.59%	1,032,866
Feb 6, 2026	13.58	13.76	13.42	13.56	13.56	0.97%	1,225,617
Feb 5, 2026	14.19	14.24	13.39	13.43	13.43	-4.41%	1,351,532
Feb 4, 2026	14.22	14.56	14.03	14.05	14.05	-1.20%	934,105
Feb 3, 2026	14.74	15.01	14.14	14.22	14.22	-3.92%	1,409,522
Feb 2, 2026	14.86	14.97	14.61	14.80	14.80	-0.40%	1,016,849
Jan 30, 2026	14.43	14.87	14.35	14.86	14.86	2.62%	1,033,019
Jan 29, 2026	14.80	14.87	14.36	14.48	14.48	-2.49%	1,097,182
Jan 28, 2026	15.24	15.32	14.79	14.85	14.85	-2.94%	1,161,368
Jan 27, 2026	16.11	16.15	15.22	15.30	15.30	-5.56%	1,198,212
Jan 26, 2026	16.12	16.28	15.79	16.20	16.20	0.37%	1,732,363
Jan 23, 2026	15.71	16.17	15.66	16.14	16.14	2.15%	1,722,514
Jan 22, 2026	15.56	16.15	15.51	15.80	15.80	2.13%	1,951,941
Jan 21, 2026	15.76	15.86	15.43	15.47	15.47	-1.02%	1,260,067
Jan 20, 2026	15.63	15.91	15.46	15.63	15.63	-1.70%	879,655
Jan 16, 2026	15.92	16.44	15.84	15.90	15.90	-0.62%	1,013,436
Jan 15, 2026	15.45	16.01	15.33	16.00	16.00	3.83%	926,246
Jan 14, 2026	16.09	16.09	15.29	15.41	15.41	-4.17%	2,517,510
Jan 13, 2026	16.29	16.32	15.98	16.08	16.08	-1.23%	912,023
Jan 12, 2026	15.95	16.30	15.65	16.28	16.28	0.99%	1,497,489
Jan 9, 2026	15.72	16.16	15.43	16.12	16.12	2.61%	1,473,708
Jan 8, 2026	15.50	16.28	15.45	15.71	15.71	0.45%	2,272,184
Jan 7, 2026	15.65	16.13	15.49	15.64	15.64	0.26%	1,402,679
Jan 6, 2026	15.23	15.61	15.17	15.60	15.60	1.69%	1,353,269
Jan 5, 2026	15.21	15.51	15.21	15.34	15.34	0.52%	828,986
Jan 2, 2026	15.44	15.55	15.18	15.26	15.26	-1.23%	1,165,916
Dec 31, 2025	15.61	15.75	15.40	15.45	15.45	-1.28%	982,468
Dec 30, 2025	15.68	16.03	15.47	15.65	15.65	-0.63%	1,229,394
Dec 29, 2025	15.88	15.97	15.65	15.75	15.75	-0.76%	1,457,418
Dec 26, 2025	15.66	16.05	15.53	15.87	15.87	1.54%	773,441
Dec 24, 2025	15.56	15.69	15.47	15.63	15.63	0.64%	311,252
Dec 23, 2025	15.65	15.69	15.21	15.53	15.53	-1.08%	1,155,778
Dec 22, 2025	15.64	15.96	15.47	15.70	15.70	-	1,123,658
Dec 19, 2025	15.72	15.88	15.68	15.70	15.70	-0.82%	2,039,236