Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
23.56
+0.58 (2.52%)
At close: Aug 13, 2025, 4:00 PM
23.17
-0.39 (-1.66%)
After-hours: Aug 13, 2025, 4:45 PM EDT
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.00 | 23.82 | 23.00 | 23.56 | 23.56 | 2.52% | 1,745,959 |
| Aug 12, 2025 | 22.77 | 23.08 | 22.59 | 22.98 | 22.98 | 1.06% | 1,670,829 |
| Aug 11, 2025 | 23.53 | 23.70 | 22.25 | 22.74 | 22.74 | -3.81% | 2,115,530 |
| Aug 8, 2025 | 23.32 | 23.92 | 23.23 | 23.64 | 23.64 | 1.81% | 1,704,277 |
| Aug 7, 2025 | 22.63 | 23.39 | 22.49 | 23.22 | 23.22 | 3.61% | 2,625,923 |
| Aug 6, 2025 | 21.96 | 22.50 | 21.57 | 22.41 | 22.41 | 1.22% | 1,143,963 |
| Aug 5, 2025 | 22.50 | 22.60 | 21.09 | 22.14 | 22.14 | -0.34% | 3,629,822 |
| Aug 4, 2025 | 21.39 | 22.25 | 21.24 | 22.22 | 22.22 | 4.39% | 1,813,747 |
| Aug 1, 2025 | 21.72 | 22.03 | 20.85 | 21.28 | 21.28 | -3.05% | 3,103,577 |
| Jul 31, 2025 | 22.21 | 22.35 | 21.90 | 21.95 | 21.95 | -1.88% | 1,476,542 |
| Jul 30, 2025 | 22.33 | 22.51 | 22.15 | 22.37 | 22.37 | 0.18% | 977,222 |
| Jul 29, 2025 | 22.43 | 22.60 | 22.27 | 22.33 | 22.33 | -0.49% | 1,159,886 |
| Jul 28, 2025 | 21.81 | 22.56 | 21.71 | 22.44 | 22.44 | 5.55% | 2,511,884 |
| Jul 25, 2025 | 21.04 | 21.27 | 20.65 | 21.26 | 21.26 | 1.19% | 1,083,121 |
| Jul 24, 2025 | 22.10 | 22.10 | 20.89 | 21.01 | 21.01 | -5.45% | 2,903,410 |
| Jul 23, 2025 | 22.30 | 22.40 | 21.99 | 22.22 | 22.22 | 0.73% | 679,323 |
| Jul 22, 2025 | 22.52 | 22.88 | 21.97 | 22.06 | 22.06 | -1.34% | 1,804,910 |
| Jul 21, 2025 | 22.45 | 22.59 | 22.24 | 22.36 | 22.36 | 0.18% | 1,317,212 |
| Jul 18, 2025 | 22.78 | 22.80 | 22.27 | 22.32 | 22.32 | -1.33% | 1,473,966 |
| Jul 17, 2025 | 22.60 | 22.75 | 22.49 | 22.62 | 22.62 | -0.09% | 1,017,139 |
| Jul 16, 2025 | 22.21 | 22.82 | 21.83 | 22.64 | 22.64 | 3.66% | 1,933,364 |
| Jul 15, 2025 | 22.54 | 22.59 | 21.83 | 21.84 | 21.84 | -2.80% | 1,424,929 |
| Jul 14, 2025 | 22.04 | 22.61 | 21.99 | 22.47 | 22.47 | 1.95% | 1,084,047 |
| Jul 11, 2025 | 22.12 | 22.26 | 21.93 | 22.04 | 22.04 | -1.05% | 793,153 |
| Jul 10, 2025 | 22.31 | 22.70 | 22.16 | 22.28 | 22.28 | -0.51% | 775,457 |
| Jul 9, 2025 | 22.37 | 22.49 | 21.99 | 22.39 | 22.39 | 0.58% | 1,181,803 |
| Jul 8, 2025 | 22.07 | 22.39 | 21.99 | 22.26 | 22.26 | 1.04% | 1,424,390 |
| Jul 7, 2025 | 21.99 | 22.22 | 21.90 | 22.03 | 22.03 | -0.54% | 1,445,929 |
| Jul 3, 2025 | 22.15 | 22.34 | 21.97 | 22.15 | 22.15 | 0.59% | 770,143 |
| Jul 2, 2025 | 22.54 | 22.65 | 21.98 | 22.02 | 22.02 | -2.35% | 2,977,115 |
| Jul 1, 2025 | 22.23 | 22.83 | 21.89 | 22.55 | 22.55 | 1.44% | 3,096,598 |
| Jun 30, 2025 | 22.00 | 22.30 | 21.78 | 22.23 | 22.23 | 1.28% | 1,929,721 |
| Jun 27, 2025 | 21.79 | 22.08 | 21.57 | 21.95 | 21.95 | 1.15% | 2,144,705 |
| Jun 26, 2025 | 21.96 | 22.14 | 21.26 | 21.70 | 21.70 | -0.05% | 1,778,687 |
| Jun 25, 2025 | 21.00 | 21.78 | 20.92 | 21.71 | 21.71 | 2.84% | 2,492,243 |
| Jun 24, 2025 | 20.37 | 21.30 | 20.26 | 21.11 | 21.11 | 4.50% | 2,784,816 |
| Jun 23, 2025 | 19.29 | 20.21 | 19.22 | 20.20 | 20.20 | 4.66% | 2,322,215 |
| Jun 20, 2025 | 20.00 | 20.05 | 18.87 | 19.30 | 19.30 | -2.70% | 4,540,338 |
| Jun 18, 2025 | 20.26 | 20.48 | 19.81 | 19.84 | 19.84 | -2.43% | 2,577,246 |
| Jun 17, 2025 | 20.01 | 20.40 | 19.79 | 20.33 | 20.33 | -12.26% | 10,218,844 |
| Jun 16, 2025 | 22.91 | 23.26 | 22.55 | 23.17 | 23.17 | 1.89% | 754,745 |
| Jun 13, 2025 | 22.76 | 23.26 | 22.61 | 22.74 | 22.74 | -1.56% | 771,397 |
| Jun 12, 2025 | 23.06 | 23.21 | 23.02 | 23.10 | 23.10 | -0.30% | 328,095 |
| Jun 11, 2025 | 23.41 | 23.75 | 23.16 | 23.17 | 23.17 | -0.64% | 454,632 |
| Jun 10, 2025 | 23.47 | 23.56 | 23.13 | 23.32 | 23.32 | -0.17% | 565,998 |
| Jun 9, 2025 | 23.41 | 23.49 | 22.62 | 23.36 | 23.36 | 0.73% | 1,688,191 |
| Jun 6, 2025 | 23.30 | 23.34 | 23.03 | 23.19 | 23.19 | 0.09% | 567,111 |
| Jun 5, 2025 | 23.03 | 23.40 | 22.96 | 23.17 | 23.17 | 0.48% | 867,871 |
| Jun 4, 2025 | 23.30 | 23.50 | 23.00 | 23.06 | 23.06 | -0.95% | 2,412,158 |
| Jun 3, 2025 | 23.40 | 23.53 | 23.24 | 23.28 | 23.28 | -0.47% | 1,191,797 |