Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	15.71	16.02	15.40	15.86	-	0.73%	4,103,480
Nov 11, 2025	16.18	16.50	15.65	15.75	15.75	-1.81%	7,695,686
Nov 10, 2025	17.75	18.46	15.95	16.04	16.04	-25.42%	10,597,443
Nov 7, 2025	21.60	21.80	21.13	21.50	21.50	-0.51%	1,138,489
Nov 6, 2025	21.93	21.93	21.46	21.61	21.61	-1.59%	1,053,361
Nov 5, 2025	22.02	22.24	21.46	21.96	21.96	-0.18%	838,965
Nov 4, 2025	21.50	22.29	21.45	22.00	22.00	1.38%	1,058,222
Nov 3, 2025	21.84	21.98	21.19	21.70	21.70	-1.05%	944,279
Oct 31, 2025	22.10	22.39	21.67	21.93	21.93	-1.04%	923,505
Oct 30, 2025	22.83	22.90	22.05	22.16	22.16	-2.64%	623,679
Oct 29, 2025	22.81	23.44	22.31	22.76	22.76	-0.78%	1,068,627
Oct 28, 2025	22.99	23.00	22.57	22.94	22.94	0.17%	480,417
Oct 27, 2025	22.95	23.19	22.60	22.90	22.90	0.44%	1,080,513
Oct 24, 2025	22.25	23.03	22.07	22.80	22.80	3.78%	1,424,012
Oct 23, 2025	21.20	22.19	20.71	21.97	21.97	3.24%	2,229,502
Oct 22, 2025	21.10	21.40	20.96	21.28	21.28	1.04%	1,028,189
Oct 21, 2025	20.89	21.10	20.72	21.06	21.06	1.01%	893,316
Oct 20, 2025	20.66	21.00	20.66	20.85	20.85	1.26%	494,189
Oct 17, 2025	20.99	21.11	20.46	20.59	20.59	-2.56%	655,011
Oct 16, 2025	21.14	21.60	20.89	21.13	21.13	0.09%	1,144,188
Oct 15, 2025	21.07	21.18	20.58	21.11	21.11	0.86%	1,602,746
Oct 14, 2025	19.65	20.96	19.55	20.93	20.93	5.76%	1,083,235
Oct 13, 2025	19.85	20.16	19.58	19.79	19.79	0.25%	1,175,145
Oct 10, 2025	20.41	20.53	19.65	19.74	19.74	-2.85%	1,301,015
Oct 9, 2025	20.52	20.77	20.16	20.32	20.32	-1.29%	1,729,187
Oct 8, 2025	20.39	20.73	20.28	20.59	20.59	0.96%	1,011,503
Oct 7, 2025	20.30	20.71	20.23	20.39	20.39	-	1,245,297
Oct 6, 2025	21.19	21.19	20.36	20.39	20.39	-3.59%	1,497,969
Oct 3, 2025	21.20	21.80	21.13	21.15	21.15	-0.24%	993,310
Oct 2, 2025	21.18	21.35	20.62	21.20	21.20	0.07%	1,318,422
Oct 1, 2025	21.55	21.73	21.17	21.19	21.19	-2.10%	2,095,132
Sep 30, 2025	21.90	22.11	21.58	21.64	21.64	-1.23%	1,363,074
Sep 29, 2025	21.83	22.12	21.73	21.91	21.91	0.27%	1,378,478
Sep 26, 2025	21.59	22.03	21.59	21.85	21.85	1.20%	905,786
Sep 25, 2025	21.91	21.91	21.46	21.59	21.59	-1.33%	776,389
Sep 24, 2025	21.59	22.06	21.59	21.88	21.88	0.51%	656,156
Sep 23, 2025	22.00	22.11	21.58	21.77	21.77	-0.46%	1,213,533
Sep 22, 2025	21.66	21.97	21.44	21.87	21.87	1.16%	1,257,326
Sep 19, 2025	22.10	22.12	21.50	21.62	21.62	-1.86%	1,805,315
Sep 18, 2025	21.69	22.04	21.60	22.03	22.03	1.10%	2,101,377
Sep 17, 2025	21.65	22.32	21.52	21.79	21.79	1.07%	1,400,289
Sep 16, 2025	21.61	21.83	21.48	21.56	21.56	-0.19%	1,182,726
Sep 15, 2025	21.89	21.94	21.50	21.60	21.60	-1.23%	1,427,499
Sep 12, 2025	21.98	22.04	21.50	21.87	21.87	-1.09%	1,034,605
Sep 11, 2025	21.53	22.21	21.46	22.11	22.11	3.03%	1,269,181
Sep 10, 2025	21.85	22.10	21.26	21.46	21.46	-2.19%	2,149,252
Sep 9, 2025	22.01	22.13	21.63	21.94	21.94	-0.63%	2,099,920
Sep 8, 2025	22.47	22.50	21.93	22.08	22.08	-1.91%	1,055,600
Sep 5, 2025	22.53	22.79	22.31	22.51	22.51	0.67%	1,035,308
Sep 4, 2025	22.51	22.77	22.30	22.36	22.36	-0.67%	1,442,869