Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
23.26
+1.10 (4.96%)
At close: May 12, 2025, 4:00 PM
23.43
+0.17 (0.73%)
After-hours: May 12, 2025, 7:57 PM EDT
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.50 | 23.47 | 22.50 | 23.26 | 23.26 | 4.96% | 1,734,908 |
| May 9, 2025 | 22.68 | 22.88 | 22.05 | 22.16 | 22.16 | -2.29% | 1,346,232 |
| May 8, 2025 | 23.25 | 23.29 | 22.62 | 22.68 | 22.68 | -2.07% | 1,124,975 |
| May 7, 2025 | 23.05 | 23.19 | 22.79 | 23.16 | 23.16 | 0.65% | 1,116,176 |
| May 6, 2025 | 23.35 | 23.51 | 22.98 | 23.01 | 23.01 | -1.96% | 603,985 |
| May 5, 2025 | 22.98 | 23.63 | 22.98 | 23.47 | 23.47 | 1.69% | 933,210 |
| May 2, 2025 | 22.66 | 23.10 | 22.62 | 23.08 | 23.08 | 2.90% | 554,747 |
| May 1, 2025 | 21.95 | 22.65 | 21.95 | 22.43 | 22.43 | 2.19% | 788,494 |
| Apr 30, 2025 | 22.13 | 22.16 | 21.72 | 21.95 | 21.95 | -1.70% | 1,356,321 |
| Apr 29, 2025 | 21.52 | 22.37 | 21.40 | 22.33 | 22.33 | 3.57% | 784,451 |
| Apr 28, 2025 | 21.45 | 21.74 | 21.30 | 21.56 | 21.56 | 0.37% | 810,579 |
| Apr 25, 2025 | 21.70 | 21.82 | 21.31 | 21.48 | 21.48 | -1.65% | 846,266 |
| Apr 24, 2025 | 21.20 | 21.95 | 21.20 | 21.84 | 21.84 | 3.02% | 921,124 |
| Apr 23, 2025 | 21.09 | 21.40 | 21.01 | 21.20 | 21.20 | 3.36% | 930,878 |
| Apr 22, 2025 | 20.37 | 20.58 | 20.20 | 20.51 | 20.51 | 1.53% | 772,768 |
| Apr 21, 2025 | 20.95 | 21.05 | 19.75 | 20.20 | 20.20 | -4.81% | 1,192,177 |
| Apr 17, 2025 | 21.50 | 21.59 | 21.05 | 21.22 | 21.22 | 0.62% | 627,536 |
| Apr 16, 2025 | 21.08 | 21.39 | 20.88 | 21.09 | 21.09 | 0.09% | 821,925 |
| Apr 15, 2025 | 21.19 | 21.37 | 20.92 | 21.07 | 21.07 | -1.17% | 688,580 |
| Apr 14, 2025 | 21.00 | 21.47 | 20.49 | 21.32 | 21.32 | 1.57% | 907,651 |
| Apr 11, 2025 | 20.81 | 21.11 | 20.11 | 20.99 | 20.99 | 0.57% | 815,510 |
| Apr 10, 2025 | 21.09 | 21.40 | 20.39 | 20.87 | 20.87 | -2.66% | 1,218,224 |
| Apr 9, 2025 | 20.17 | 22.09 | 19.87 | 21.44 | 21.44 | 4.43% | 2,480,135 |
| Apr 8, 2025 | 21.41 | 21.73 | 20.48 | 20.53 | 20.53 | 0.10% | 1,430,518 |
| Apr 7, 2025 | 20.56 | 21.15 | 19.50 | 20.51 | 20.51 | -2.84% | 1,689,105 |
| Apr 4, 2025 | 22.26 | 22.37 | 20.86 | 21.11 | 21.11 | -7.53% | 1,851,768 |
| Apr 3, 2025 | 22.88 | 23.27 | 22.25 | 22.83 | 22.83 | -3.02% | 1,267,541 |
| Apr 2, 2025 | 23.24 | 23.70 | 23.24 | 23.54 | 23.54 | 0.26% | 463,832 |
| Apr 1, 2025 | 23.75 | 24.10 | 23.45 | 23.48 | 23.48 | -1.14% | 848,303 |
| Mar 31, 2025 | 23.71 | 23.99 | 23.71 | 23.75 | 23.75 | -0.84% | 641,568 |
| Mar 28, 2025 | 24.18 | 24.31 | 23.80 | 23.95 | 23.95 | -0.70% | 604,842 |
| Mar 27, 2025 | 24.06 | 24.16 | 23.95 | 24.12 | 24.12 | 0.42% | 376,649 |
| Mar 26, 2025 | 24.27 | 24.60 | 23.85 | 24.02 | 24.02 | -0.70% | 489,085 |
| Mar 25, 2025 | 24.47 | 24.60 | 24.19 | 24.19 | 24.19 | -0.82% | 838,849 |
| Mar 24, 2025 | 24.37 | 24.52 | 24.34 | 24.39 | 24.39 | 0.74% | 610,472 |
| Mar 21, 2025 | 24.12 | 24.47 | 24.12 | 24.21 | 24.21 | -0.74% | 1,232,193 |
| Mar 20, 2025 | 24.18 | 24.59 | 24.15 | 24.39 | 24.39 | 0.12% | 1,060,601 |
| Mar 19, 2025 | 24.30 | 24.48 | 24.23 | 24.36 | 24.36 | -0.04% | 693,377 |
| Mar 18, 2025 | 24.19 | 24.52 | 24.19 | 24.37 | 24.37 | -0.12% | 769,350 |
| Mar 17, 2025 | 23.47 | 24.59 | 23.47 | 24.40 | 24.40 | 3.39% | 639,466 |
| Mar 14, 2025 | 23.91 | 23.99 | 23.56 | 23.60 | 23.60 | -0.04% | 849,195 |
| Mar 13, 2025 | 23.42 | 23.81 | 23.38 | 23.61 | 23.61 | 0.90% | 819,582 |
| Mar 12, 2025 | 23.75 | 23.79 | 23.25 | 23.40 | 23.40 | -0.97% | 1,585,106 |
| Mar 11, 2025 | 23.66 | 23.79 | 23.41 | 23.63 | 23.63 | -0.13% | 1,075,052 |
| Mar 10, 2025 | 23.92 | 24.29 | 23.37 | 23.66 | 23.66 | -1.62% | 1,208,461 |
| Mar 7, 2025 | 24.10 | 24.64 | 23.90 | 24.05 | 24.05 | -0.46% | 813,738 |
| Mar 6, 2025 | 23.76 | 24.18 | 23.60 | 24.16 | 24.16 | 0.79% | 1,017,511 |
| Mar 5, 2025 | 24.09 | 24.38 | 23.80 | 23.97 | 23.97 | 0.71% | 1,713,075 |
| Mar 4, 2025 | 23.90 | 24.29 | 23.68 | 23.80 | 23.80 | -0.83% | 1,361,970 |
| Mar 3, 2025 | 24.76 | 25.05 | 23.65 | 24.00 | 24.00 | -0.33% | 2,033,110 |