Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.79	16.16	15.66	15.75	15.75	-0.94%	3,332,489
Oct 22, 2026	15.52	16.00	15.35	15.90	15.90	3.25%	2,906,179
Oct 21, 2026	15.19	15.64	15.07	15.40	15.40	-0.58%	2,355,396
Oct 20, 2026	14.77	15.52	14.77	15.49	15.49	5.30%	4,322,843
Oct 19, 2026	14.57	14.89	14.49	14.71	14.71	0.68%	1,306,414
Oct 16, 2026	14.86	14.90	14.51	14.61	14.61	-1.08%	966,819
Oct 15, 2026	15.05	15.34	14.62	14.77	14.77	-0.40%	2,369,457
Oct 14, 2026	14.46	14.84	14.09	14.83	14.83	1.92%	1,440,057
Oct 13, 2026	14.35	14.77	14.26	14.55	14.55	2.18%	1,137,674
Oct 12, 2026	13.85	14.32	13.68	14.24	14.24	2.52%	1,212,435
Oct 9, 2026	13.69	14.06	13.61	13.89	13.89	1.83%	929,007
Oct 8, 2026	13.58	13.71	13.35	13.64	13.64	-0.51%	1,314,873
Oct 7, 2026	13.36	13.97	13.34	13.71	13.71	2.24%	1,685,898
Oct 6, 2026	13.43	13.57	13.22	13.41	13.41	0.60%	892,288
Oct 5, 2026	13.26	13.50	13.16	13.33	13.33	0.08%	1,566,777
Oct 2, 2026	13.35	13.55	13.11	13.32	13.32	0.68%	1,228,073
Oct 1, 2026	13.81	14.28	13.14	13.23	13.23	-4.61%	1,874,316
Sep 30, 2026	14.32	14.42	13.86	13.87	13.87	-3.75%	1,857,169
Sep 29, 2026	14.65	14.78	14.25	14.41	14.41	-1.91%	1,421,050
Sep 28, 2026	14.18	14.71	14.14	14.69	14.69	2.01%	1,103,798
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%	2,029,373
Sep 23, 2026	15.72	15.84	14.43	14.56	14.56	-7.85%	3,723,622
Sep 22, 2026	13.79	15.90	13.67	15.80	15.80	15.67%	8,112,077
Sep 21, 2026	13.41	13.74	13.09	13.66	13.66	3.09%	2,311,455
Sep 18, 2026	13.12	13.49	12.97	13.25	13.25	-0.75%	2,763,760
Sep 17, 2026	14.10	14.15	13.26	13.35	13.35	-4.16%	3,806,235
Sep 16, 2026	13.71	14.24	13.60	13.93	13.93	2.05%	1,477,080
Sep 15, 2026	13.97	14.16	13.56	13.65	13.65	-2.78%	1,911,237
Sep 14, 2026	14.44	14.73	14.02	14.04	14.04	-2.36%	2,162,269
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