Surgery Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.41	14.41	14.29	14.29	-	0.21%	53,277
May 5, 2026	14.08	15.11	13.81	14.26	14.26	0.42%	2,753,936
May 4, 2026	14.21	14.64	14.08	14.20	14.20	-0.49%	2,193,815
May 1, 2026	14.16	14.69	14.02	14.27	14.27	1.71%	2,157,550
Apr 30, 2026	13.87	14.11	13.53	14.03	14.03	1.15%	1,333,244
Apr 29, 2026	14.16	14.23	13.76	13.87	13.87	-3.34%	930,549
Apr 28, 2026	14.47	14.70	14.34	14.35	14.35	-1.31%	915,118
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
Mar 13, 2026	12.83	12.90	12.36	12.38	12.38	-2.83%	1,295,557
Mar 12, 2026	13.35	13.50	12.70	12.74	12.74	-5.49%	1,465,135
Mar 11, 2026	13.11	13.58	12.85	13.48	13.48	4.09%	4,331,091
Mar 10, 2026	13.20	13.65	12.91	12.95	12.95	-2.63%	1,529,241
Mar 9, 2026	13.12	13.40	12.72	13.30	13.30	-0.45%	1,453,575
Mar 6, 2026	13.70	13.98	13.28	13.36	13.36	-5.32%	2,260,876
Mar 5, 2026	13.88	14.19	13.73	14.11	14.11	0.21%	1,942,032
Mar 4, 2026	13.84	14.65	13.74	14.08	14.08	1.15%	2,767,695
Mar 3, 2026	12.41	14.09	12.25	13.92	13.92	-12.34%	5,884,686
Mar 2, 2026	15.42	15.90	15.01	15.88	15.88	2.45%	3,388,469
Feb 27, 2026	15.33	15.76	15.03	15.50	15.50	0.85%	1,487,180
Feb 26, 2026	15.49	15.59	15.14	15.37	15.37	-0.77%	1,600,508
Feb 25, 2026	15.52	15.79	15.35	15.49	15.49	0.72%	2,185,477