Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.17	14.51	14.06	14.26	14.26	0.64%	1,106,620
Sep 3, 2026	14.13	14.37	13.88	14.17	14.17	1.36%	1,634,171
Sep 2, 2026	14.58	14.72	13.91	13.98	13.98	-4.25%	2,210,501
Sep 1, 2026	13.89	15.08	13.78	14.60	14.60	5.11%	3,962,458
Aug 31, 2026	13.65	13.93	13.18	13.89	13.89	1.46%	3,921,521
Aug 28, 2026	13.87	13.98	13.52	13.69	13.69	-1.72%	2,038,302
Aug 27, 2026	13.90	14.10	13.68	13.93	13.93	-0.78%	1,371,689
Aug 26, 2026	14.01	14.39	14.00	14.04	14.04	-0.07%	3,297,455
Aug 25, 2026	13.75	14.08	13.75	14.05	14.05	0.72%	2,274,250
Aug 24, 2026	14.55	14.80	13.92	13.95	13.95	-3.93%	2,148,026
Aug 21, 2026	14.10	14.55	13.79	14.52	14.52	4.16%	3,876,168
Aug 20, 2026	13.99	14.17	13.52	13.94	13.94	2.50%	6,397,889
Aug 19, 2026	14.42	14.53	13.58	13.60	13.60	-4.49%	2,087,780
Aug 18, 2026	14.50	14.80	14.20	14.24	14.24	-0.84%	1,582,478
Aug 17, 2026	14.84	14.99	14.09	14.36	14.36	-4.46%	2,421,784
Aug 14, 2026	15.05	15.50	14.92	15.03	15.03	-1.05%	1,619,317
Aug 13, 2026	15.39	15.66	14.97	15.19	15.19	-0.85%	2,243,719
Aug 12, 2026	14.91	15.45	14.55	15.32	15.32	2.13%	3,868,742
Aug 11, 2026	16.28	16.28	14.90	15.00	15.00	-5.96%	1,665,736
Aug 10, 2026	16.46	16.46	14.81	15.95	15.95	2.70%	3,998,394
Aug 7, 2026	15.04	15.72	15.03	15.53	15.53	4.09%	1,892,619
Aug 6, 2026	15.35	15.47	14.58	14.92	14.92	-2.61%	2,171,075
Aug 5, 2026	15.56	15.69	15.00	15.32	15.32	-2.11%	1,397,024
Aug 4, 2026	16.09	16.11	15.43	15.65	15.65	-2.55%	1,568,128
Aug 3, 2026	15.43	16.12	15.43	16.06	16.06	4.29%	1,257,189
Jul 31, 2026	15.90	16.02	15.38	15.40	15.40	-3.14%	1,137,836
Jul 30, 2026	16.47	16.64	15.90	15.90	15.90	-3.11%	1,138,373
Jul 29, 2026	15.58	16.47	15.46	16.41	16.41	5.33%	2,970,112
Jul 28, 2026	15.40	15.86	15.33	15.58	15.58	2.70%	1,658,310
Jul 27, 2026	15.87	15.98	15.16	15.17	15.17	-3.56%	1,614,892
Jul 24, 2026	15.64	16.60	15.46	15.73	15.73	3.35%	4,116,820
Jul 23, 2026	15.06	15.33	14.87	15.22	15.22	0.46%	1,077,971
Jul 22, 2026	16.20	16.39	15.13	15.15	15.15	-7.06%	1,499,332
Jul 21, 2026	15.97	16.34	15.93	16.30	16.30	1.68%	600,096
Jul 20, 2026	16.04	16.28	15.77	16.03	16.03	0.25%	904,190
Jul 17, 2026	16.41	16.66	15.90	15.99	15.99	-3.91%	805,519
Jul 16, 2026	15.90	16.69	15.02	16.64	16.64	4.72%	1,140,297
Jul 15, 2026	15.32	16.07	15.10	15.89	15.89	5.09%	1,420,869
Jul 14, 2026	15.80	15.99	14.69	15.12	15.12	-5.38%	2,180,775
Jul 13, 2026	16.40	16.74	15.97	15.98	15.98	-2.56%	1,217,008
Jul 10, 2026	16.99	16.99	16.15	16.40	16.40	-2.21%	858,811
Jul 9, 2026	16.53	16.93	16.41	16.77	16.77	1.64%	1,295,999
Jul 8, 2026	16.92	17.00	16.22	16.50	16.50	-3.90%	1,315,395
Jul 7, 2026	17.09	17.33	16.89	17.17	17.17	1.00%	1,294,229
Jul 6, 2026	17.27	17.44	16.99	17.00	17.00	-1.33%	1,144,826
Jul 2, 2026	16.71	17.44	16.71	17.23	17.23	3.80%	1,476,639
Jul 1, 2026	16.79	17.04	16.58	16.60	16.60	-1.19%	1,121,627
Jun 30, 2026	16.52	16.89	16.32	16.80	16.80	1.45%	1,234,594
Jun 29, 2026	15.93	16.74	15.67	16.56	16.56	4.68%	1,430,943
Jun 26, 2026	15.46	15.91	15.36	15.82	15.82	2.33%	2,948,405