Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
23.56
+0.58 (2.52%)
At close: Aug 13, 2025, 4:00 PM
23.17
-0.39 (-1.66%)
After-hours: Aug 13, 2025, 4:45 PM EDT

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.0023.8223.0023.5623.562.52%1,745,959
Aug 12, 202522.7723.0822.5922.9822.981.06%1,670,829
Aug 11, 202523.5323.7022.2522.7422.74-3.81%2,115,530
Aug 8, 202523.3223.9223.2323.6423.641.81%1,704,277
Aug 7, 202522.6323.3922.4923.2223.223.61%2,625,923
Aug 6, 202521.9622.5021.5722.4122.411.22%1,143,963
Aug 5, 202522.5022.6021.0922.1422.14-0.34%3,629,822
Aug 4, 202521.3922.2521.2422.2222.224.39%1,813,747
Aug 1, 202521.7222.0320.8521.2821.28-3.05%3,103,577
Jul 31, 202522.2122.3521.9021.9521.95-1.88%1,476,542
Jul 30, 202522.3322.5122.1522.3722.370.18%977,222
Jul 29, 202522.4322.6022.2722.3322.33-0.49%1,159,886
Jul 28, 202521.8122.5621.7122.4422.445.55%2,511,884
Jul 25, 202521.0421.2720.6521.2621.261.19%1,083,121
Jul 24, 202522.1022.1020.8921.0121.01-5.45%2,903,410
Jul 23, 202522.3022.4021.9922.2222.220.73%679,323
Jul 22, 202522.5222.8821.9722.0622.06-1.34%1,804,910
Jul 21, 202522.4522.5922.2422.3622.360.18%1,317,212
Jul 18, 202522.7822.8022.2722.3222.32-1.33%1,473,966
Jul 17, 202522.6022.7522.4922.6222.62-0.09%1,017,139
Jul 16, 202522.2122.8221.8322.6422.643.66%1,933,364
Jul 15, 202522.5422.5921.8321.8421.84-2.80%1,424,929
Jul 14, 202522.0422.6121.9922.4722.471.95%1,084,047
Jul 11, 202522.1222.2621.9322.0422.04-1.05%793,153
Jul 10, 202522.3122.7022.1622.2822.28-0.51%775,457
Jul 9, 202522.3722.4921.9922.3922.390.58%1,181,803
Jul 8, 202522.0722.3921.9922.2622.261.04%1,424,390
Jul 7, 202521.9922.2221.9022.0322.03-0.54%1,445,929
Jul 3, 202522.1522.3421.9722.1522.150.59%770,143
Jul 2, 202522.5422.6521.9822.0222.02-2.35%2,977,115
Jul 1, 202522.2322.8321.8922.5522.551.44%3,096,598
Jun 30, 202522.0022.3021.7822.2322.231.28%1,929,721
Jun 27, 202521.7922.0821.5721.9521.951.15%2,144,705
Jun 26, 202521.9622.1421.2621.7021.70-0.05%1,778,687
Jun 25, 202521.0021.7820.9221.7121.712.84%2,492,243
Jun 24, 202520.3721.3020.2621.1121.114.50%2,784,816
Jun 23, 202519.2920.2119.2220.2020.204.66%2,322,215
Jun 20, 202520.0020.0518.8719.3019.30-2.70%4,540,338
Jun 18, 202520.2620.4819.8119.8419.84-2.43%2,577,246
Jun 17, 202520.0120.4019.7920.3320.33-12.26%10,218,844
Jun 16, 202522.9123.2622.5523.1723.171.89%754,745
Jun 13, 202522.7623.2622.6122.7422.74-1.56%771,397
Jun 12, 202523.0623.2123.0223.1023.10-0.30%328,095
Jun 11, 202523.4123.7523.1623.1723.17-0.64%454,632
Jun 10, 202523.4723.5623.1323.3223.32-0.17%565,998
Jun 9, 202523.4123.4922.6223.3623.360.73%1,688,191
Jun 6, 202523.3023.3423.0323.1923.190.09%567,111
Jun 5, 202523.0323.4022.9623.1723.170.48%867,871
Jun 4, 202523.3023.5023.0023.0623.06-0.95%2,412,158
Jun 3, 202523.4023.5323.2423.2823.28-0.47%1,191,797