Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.35	13.55	13.11	13.32	13.32	0.68%	1,052,343
Oct 1, 2026	13.81	14.28	13.14	13.23	13.23	-4.61%	1,874,227
Sep 30, 2026	14.32	14.42	13.86	13.87	13.87	-3.75%	1,769,300
Sep 29, 2026	14.65	14.78	14.25	14.41	14.41	-1.91%	1,377,074
Sep 28, 2026	14.18	14.71	14.14	14.69	14.69	2.01%	1,103,793
Sep 25, 2026	14.22	14.67	14.19	14.40	14.40	1.41%	1,762,754
Sep 24, 2026	14.38	14.52	13.98	14.20	14.20	-2.47%	2,007,397
Sep 23, 2026	15.72	15.84	14.43	14.56	14.56	-7.85%	3,722,988
Sep 22, 2026	13.79	15.90	13.67	15.80	15.80	15.67%	8,108,791
Sep 21, 2026	13.41	13.74	13.09	13.66	13.66	3.09%	2,311,448
Sep 18, 2026	13.12	13.49	12.97	13.25	13.25	-0.75%	2,763,756
Sep 17, 2026	14.10	14.15	13.26	13.35	13.35	-4.16%	3,806,232
Sep 16, 2026	13.71	14.24	13.60	13.93	13.93	2.05%	1,476,837
Sep 15, 2026	13.97	14.16	13.56	13.65	13.65	-2.78%	1,910,561
Sep 14, 2026	14.44	14.73	14.02	14.04	14.04	-2.36%	2,162,267
Sep 11, 2026	14.23	14.60	14.03	14.38	14.38	1.84%	1,287,952
Sep 10, 2026	14.10	14.18	13.72	14.12	14.12	-	3,275,261
Sep 9, 2026	13.87	14.49	13.59	14.12	14.12	1.15%	1,679,966
Sep 8, 2026	14.19	14.41	13.90	13.96	13.96	-2.10%	2,046,142
Sep 4, 2026	14.17	14.51	14.06	14.26	14.26	0.64%	1,106,623
Sep 3, 2026	14.13	14.37	13.88	14.17	14.17	1.36%	1,634,224
Sep 2, 2026	14.58	14.72	13.91	13.98	13.98	-4.25%	2,212,877
Sep 1, 2026	13.89	15.08	13.78	14.60	14.60	5.11%	3,962,461
Aug 31, 2026	13.65	13.93	13.18	13.89	13.89	1.46%	3,922,631
Aug 28, 2026	13.87	13.98	13.52	13.69	13.69	-1.72%	2,039,008
Aug 27, 2026	13.90	14.10	13.68	13.93	13.93	-0.78%	1,371,837
Aug 26, 2026	14.01	14.39	14.00	14.04	14.04	-0.07%	3,297,460
Aug 25, 2026	13.75	14.08	13.75	14.05	14.05	0.72%	2,274,335
Aug 24, 2026	14.55	14.80	13.92	13.95	13.95	-3.93%	2,148,132
Aug 21, 2026	14.10	14.55	13.79	14.52	14.52	4.16%	3,876,650
Aug 20, 2026	13.99	14.17	13.52	13.94	13.94	2.50%	6,398,315
Aug 19, 2026	14.42	14.53	13.58	13.60	13.60	-4.49%	2,090,441
Aug 18, 2026	14.50	14.80	14.20	14.24	14.24	-0.84%	1,582,481
Aug 17, 2026	14.84	14.99	14.09	14.36	14.36	-4.46%	2,421,845
Aug 14, 2026	15.05	15.50	14.92	15.03	15.03	-1.05%	1,619,371
Aug 13, 2026	15.39	15.66	14.97	15.19	15.19	-0.85%	2,243,720
Aug 12, 2026	14.91	15.45	14.55	15.32	15.32	2.13%	3,868,743
Aug 11, 2026	16.28	16.28	14.90	15.00	15.00	-5.96%	1,666,292
Aug 10, 2026	16.46	16.46	14.81	15.95	15.95	2.70%	3,998,526
Aug 7, 2026	15.04	15.72	15.03	15.53	15.53	4.09%	1,892,638
Aug 6, 2026	15.35	15.47	14.58	14.92	14.92	-2.61%	2,171,079
Aug 5, 2026	15.56	15.69	15.00	15.32	15.32	-2.11%	1,397,181
Aug 4, 2026	16.09	16.11	15.43	15.65	15.65	-2.55%	1,568,480
Aug 3, 2026	15.43	16.12	15.43	16.06	16.06	4.29%	1,257,190
Jul 31, 2026	15.90	16.02	15.38	15.40	15.40	-3.14%	1,138,180
Jul 30, 2026	16.47	16.64	15.90	15.90	15.90	-3.11%	1,138,375
Jul 29, 2026	15.58	16.47	15.46	16.41	16.41	5.33%	2,972,612
Jul 28, 2026	15.40	15.86	15.33	15.58	15.58	2.70%	1,658,311
Jul 27, 2026	15.87	15.98	15.16	15.17	15.17	-3.56%	1,614,898
Jul 24, 2026	15.64	16.60	15.46	15.73	15.73	3.35%	4,116,913