Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.40	13.69	13.25	13.45	13.45	0.37%	1,254,525
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%	926,040
May 19, 2026	13.84	13.89	13.50	13.69	13.69	-1.65%	1,758,823
May 18, 2026	13.99	14.20	13.80	13.92	13.92	-0.22%	1,636,836
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
Apr 22, 2026	14.70	14.89	14.46	14.73	14.73	1.03%	925,154
Apr 21, 2026	14.44	14.72	14.26	14.58	14.58	1.89%	1,034,553
Apr 20, 2026	13.89	14.34	13.89	14.31	14.31	2.21%	869,917
Apr 17, 2026	13.71	14.18	13.60	14.00	14.00	4.24%	1,258,058
Apr 16, 2026	13.19	13.44	13.19	13.43	13.43	1.59%	699,570
Apr 15, 2026	13.08	13.26	12.81	13.22	13.22	0.92%	688,674
Apr 14, 2026	13.10	13.31	12.97	13.10	13.10	0.08%	754,687
Apr 13, 2026	12.79	13.14	12.67	13.09	13.09	1.39%	650,725
Apr 10, 2026	13.03	13.13	12.81	12.91	12.91	-0.23%	833,167
Apr 9, 2026	12.51	13.03	12.50	12.94	12.94	2.29%	813,074
Apr 8, 2026	13.07	13.19	12.63	12.65	12.65	0.08%	1,500,616
Apr 7, 2026	12.47	12.70	12.35	12.64	12.64	2.76%	1,074,519
Apr 6, 2026	12.24	12.57	12.11	12.30	12.30	0.99%	1,030,204
Apr 2, 2026	12.03	12.36	11.88	12.18	12.18	-0.65%	2,141,749
Apr 1, 2026	11.92	12.40	11.86	12.26	12.26	2.85%	1,928,252
Mar 31, 2026	11.60	12.04	11.60	11.92	11.92	2.76%	1,041,913
Mar 30, 2026	11.50	11.68	11.41	11.60	11.60	0.96%	806,754
Mar 27, 2026	11.86	11.86	11.45	11.49	11.49	-3.04%	778,250
Mar 26, 2026	12.03	12.32	11.82	11.85	11.85	-1.66%	884,669
Mar 25, 2026	12.11	12.17	11.67	12.05	12.05	0.42%	944,194
Mar 24, 2026	11.99	12.13	11.80	12.00	12.00	0.17%	875,171
Mar 23, 2026	12.14	12.21	11.77	11.98	11.98	1.53%	1,647,861
Mar 20, 2026	11.95	12.10	11.69	11.80	11.80	-2.07%	1,629,019
Mar 19, 2026	12.17	12.46	11.61	12.05	12.05	-2.51%	1,898,741
Mar 18, 2026	12.46	12.53	12.12	12.36	12.36	-2.29%	1,722,033
Mar 17, 2026	12.40	12.78	12.32	12.65	12.65	2.10%	876,145
Mar 16, 2026	12.45	12.71	12.28	12.39	12.39	0.08%	1,509,666