Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
26.95
+0.37 (1.39%)
At close: Nov 13, 2026, 4:00 PM EST
26.89
-0.06 (-0.22%)
After-hours: Nov 13, 2026, 7:30 PM EST

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202626.6526.9526.6026.9526.951.39%3,138,885
Nov 12, 202626.6826.8226.5626.5826.58-0.30%3,466,916
Nov 11, 202626.3926.7026.3926.6626.66-0.26%2,607,730
Nov 10, 202626.7126.8226.3326.7326.731.06%7,309,566
Nov 9, 202625.8327.2325.7726.4526.4514.01%17,054,657
Nov 6, 202623.1723.2323.1723.2023.200.13%3,114,295
Nov 5, 202623.2323.2423.1323.1723.170.04%5,902,512
Nov 4, 202623.2023.2723.1423.1623.160.13%11,092,274
Nov 3, 202623.1923.2223.1223.1323.130.04%2,391,973
Nov 2, 202623.2123.2323.1223.1223.12-0.39%3,397,346
Oct 30, 202623.2423.2523.1923.2123.21-3,514,064
Oct 29, 202623.2523.2823.1723.2123.21-0.13%3,535,068
Oct 28, 202623.2623.3623.2023.2423.24-0.51%3,105,470
Oct 27, 202623.2023.3723.1323.3623.360.47%11,201,000
Oct 26, 202623.0323.2922.9423.2523.2547.62%58,820,827
Oct 23, 202615.7916.1615.6615.7515.75-0.94%3,332,489
Oct 22, 202615.5216.0015.3515.9015.903.25%2,906,282
Oct 21, 202615.1915.6415.0715.4015.40-0.58%2,355,476
Oct 20, 202614.7715.5214.7715.4915.495.30%4,323,298
Oct 19, 202614.5714.8914.4914.7114.710.68%1,306,415
Oct 16, 202614.8614.9014.5114.6114.61-1.08%966,819
Oct 15, 202615.0515.3414.6214.7714.77-0.40%2,369,457
Oct 14, 202614.4614.8414.0914.8314.831.92%1,440,057
Oct 13, 202614.3514.7714.2614.5514.552.18%1,137,674
Oct 12, 202613.8514.3213.6814.2414.242.52%1,212,435
Oct 9, 202613.6914.0613.6113.8913.891.83%929,007
Oct 8, 202613.5813.7113.3513.6413.64-0.51%1,314,873
Oct 7, 202613.3613.9713.3413.7113.712.24%1,685,898
Oct 6, 202613.4313.5713.2213.4113.410.60%892,288
Oct 5, 202613.2613.5013.1613.3313.330.08%1,566,777
Oct 2, 202613.3513.5513.1113.3213.320.68%1,228,073
Oct 1, 202613.8114.2813.1413.2313.23-4.61%1,874,316
Sep 30, 202614.3214.4213.8613.8713.87-3.75%1,857,169
Sep 29, 202614.6514.7814.2514.4114.41-1.91%1,421,050
Sep 28, 202614.1814.7114.1414.6914.692.01%1,103,798
Sep 25, 202614.2214.6714.1914.4014.401.41%1,762,754
Sep 24, 202614.3814.5213.9814.2014.20-2.47%2,029,373
Sep 23, 202615.7215.8414.4314.5614.56-7.85%3,723,622
Sep 22, 202613.7915.9013.6715.8015.8015.67%8,112,077
Sep 21, 202613.4113.7413.0913.6613.663.09%2,311,455
Sep 18, 202613.1213.4912.9713.2513.25-0.75%2,763,760
Sep 17, 202614.1014.1513.2613.3513.35-4.16%3,806,235
Sep 16, 202613.7114.2413.6013.9313.932.05%1,477,080
Sep 15, 202613.9714.1613.5613.6513.65-2.78%1,911,237
Sep 14, 202614.4414.7314.0214.0414.04-2.36%2,162,269
Sep 11, 202614.2314.6014.0314.3814.381.84%1,287,952
Sep 10, 202614.1014.1813.7214.1214.12-3,275,261
Sep 9, 202613.8714.4913.5914.1214.121.15%1,679,966
Sep 8, 202614.1914.4113.9013.9613.96-2.10%2,046,142
Sep 4, 202614.1714.5114.0614.2614.260.64%1,106,623