Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	15.28	15.52	15.19	15.46	15.46	1.58%	1,150,389
Jun 24, 2026	14.56	15.28	14.33	15.22	15.22	4.75%	1,057,817
Jun 23, 2026	14.60	14.81	14.37	14.53	14.53	-0.14%	696,147
Jun 22, 2026	14.41	14.85	14.08	14.55	14.55	-	2,381,844
Jun 18, 2026	14.36	14.83	14.21	14.55	14.55	2.25%	2,306,086
Jun 17, 2026	15.12	15.12	14.15	14.23	14.23	-6.01%	868,041
Jun 16, 2026	15.24	15.43	15.01	15.14	15.14	0.07%	574,334
Jun 15, 2026	15.46	15.51	15.04	15.13	15.13	-1.18%	1,794,021
Jun 12, 2026	14.88	15.33	14.80	15.31	15.31	2.48%	1,305,273
Jun 11, 2026	14.24	14.95	14.24	14.94	14.94	5.21%	1,370,832
Jun 10, 2026	13.99	14.22	13.89	14.20	14.20	1.72%	930,737
Jun 9, 2026	13.88	14.21	13.78	13.96	13.96	0.76%	828,178
Jun 8, 2026	13.83	13.95	13.65	13.86	13.86	1.06%	720,300
Jun 5, 2026	13.72	13.95	13.50	13.71	13.71	0.22%	906,152
Jun 4, 2026	13.68	13.99	13.50	13.68	13.68	1.26%	1,543,115
Jun 3, 2026	13.70	13.86	13.50	13.51	13.51	-1.89%	1,412,246
Jun 2, 2026	13.31	13.82	13.29	13.77	13.77	4.16%	1,842,567
Jun 1, 2026	13.24	13.85	13.20	13.22	13.22	-1.05%	2,129,383
May 29, 2026	13.58	13.77	13.30	13.36	13.36	-2.12%	1,231,478
May 28, 2026	13.47	13.65	13.09	13.65	13.65	1.26%	971,854
May 27, 2026	13.53	13.81	13.36	13.48	13.48	0.22%	926,729
May 26, 2026	13.40	13.69	13.25	13.45	13.45	0.37%	1,256,581
May 22, 2026	13.27	13.50	13.21	13.40	13.40	0.87%	967,747
May 21, 2026	13.48	13.55	13.14	13.29	13.29	-1.52%	1,044,760
May 20, 2026	13.69	13.88	13.48	13.49	13.49	-1.46%	926,051
May 19, 2026	13.84	13.89	13.50	13.69	13.69	-1.65%	1,759,050
May 18, 2026	13.99	14.20	13.80	13.92	13.92	-0.22%	1,636,880
May 15, 2026	14.47	14.60	13.87	13.95	13.95	-3.66%	1,491,341
May 14, 2026	14.37	14.54	14.01	14.48	14.48	1.19%	3,435,592
May 13, 2026	13.98	14.31	13.87	14.31	14.31	2.43%	2,276,716
May 12, 2026	13.75	14.30	13.39	13.97	13.97	1.38%	1,825,809
May 11, 2026	14.40	14.44	13.75	13.78	13.78	-4.57%	1,039,399
May 8, 2026	14.31	14.54	14.14	14.44	14.44	0.91%	1,262,448
May 7, 2026	14.73	15.17	14.14	14.31	14.31	-1.92%	1,452,392
May 6, 2026	14.49	15.12	13.91	14.59	14.59	2.31%	4,522,533
May 5, 2026	14.08	15.11	13.81	14.26	14.26	0.42%	2,963,779
May 4, 2026	14.21	14.64	14.08	14.20	14.20	-0.49%	2,202,850
May 1, 2026	14.16	14.69	14.02	14.27	14.27	1.71%	2,157,809
Apr 30, 2026	13.87	14.11	13.53	14.03	14.03	1.15%	1,333,724
Apr 29, 2026	14.16	14.23	13.76	13.87	13.87	-3.34%	930,802
Apr 28, 2026	14.47	14.70	14.34	14.35	14.35	-1.31%	934,557
Apr 27, 2026	14.42	14.84	14.42	14.54	14.54	1.39%	847,826
Apr 24, 2026	14.53	14.67	13.89	14.34	14.34	-1.98%	1,274,028
Apr 23, 2026	14.72	15.04	14.58	14.63	14.63	-0.68%	1,101,873