Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
21.84
+0.25 (1.16%)
At close: Sep 26, 2025, 4:00 PM EDT
21.85
+0.01 (0.05%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Surgery Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.59 | 22.03 | 21.59 | 21.85 | 21.85 | 1.20% | 905,786 |
| Sep 25, 2025 | 21.91 | 21.91 | 21.46 | 21.59 | 21.59 | -1.33% | 776,389 |
| Sep 24, 2025 | 21.59 | 22.06 | 21.59 | 21.88 | 21.88 | 0.51% | 656,156 |
| Sep 23, 2025 | 22.00 | 22.11 | 21.58 | 21.77 | 21.77 | -0.46% | 1,213,533 |
| Sep 22, 2025 | 21.66 | 21.97 | 21.44 | 21.87 | 21.87 | 1.16% | 1,257,326 |
| Sep 19, 2025 | 22.10 | 22.12 | 21.50 | 21.62 | 21.62 | -1.86% | 1,805,315 |
| Sep 18, 2025 | 21.69 | 22.04 | 21.60 | 22.03 | 22.03 | 1.10% | 2,101,377 |
| Sep 17, 2025 | 21.65 | 22.32 | 21.52 | 21.79 | 21.79 | 1.07% | 1,400,289 |
| Sep 16, 2025 | 21.61 | 21.83 | 21.48 | 21.56 | 21.56 | -0.19% | 1,182,726 |
| Sep 15, 2025 | 21.89 | 21.94 | 21.50 | 21.60 | 21.60 | -1.23% | 1,427,499 |
| Sep 12, 2025 | 21.98 | 22.04 | 21.50 | 21.87 | 21.87 | -1.09% | 1,034,605 |
| Sep 11, 2025 | 21.53 | 22.21 | 21.46 | 22.11 | 22.11 | 3.03% | 1,269,181 |
| Sep 10, 2025 | 21.85 | 22.10 | 21.26 | 21.46 | 21.46 | -2.19% | 2,149,252 |
| Sep 9, 2025 | 22.01 | 22.13 | 21.63 | 21.94 | 21.94 | -0.63% | 2,099,920 |
| Sep 8, 2025 | 22.47 | 22.50 | 21.93 | 22.08 | 22.08 | -1.91% | 1,055,600 |
| Sep 5, 2025 | 22.53 | 22.79 | 22.31 | 22.51 | 22.51 | 0.67% | 1,035,308 |
| Sep 4, 2025 | 22.51 | 22.77 | 22.30 | 22.36 | 22.36 | -0.67% | 1,442,869 |
| Sep 3, 2025 | 22.20 | 22.56 | 22.14 | 22.51 | 22.51 | -0.31% | 1,381,467 |
| Sep 2, 2025 | 22.45 | 22.66 | 22.27 | 22.58 | 22.58 | -0.48% | 1,157,421 |
| Aug 29, 2025 | 22.85 | 22.85 | 22.54 | 22.69 | 22.69 | -0.13% | 1,129,767 |
| Aug 28, 2025 | 22.82 | 22.83 | 22.45 | 22.72 | 22.72 | -0.44% | 1,109,822 |
| Aug 27, 2025 | 22.63 | 22.92 | 22.62 | 22.82 | 22.82 | 0.57% | 1,093,321 |
| Aug 26, 2025 | 23.00 | 23.24 | 22.67 | 22.69 | 22.69 | -1.52% | 958,764 |
| Aug 25, 2025 | 23.55 | 23.66 | 22.99 | 23.04 | 23.04 | -2.54% | 769,465 |
| Aug 22, 2025 | 22.91 | 23.79 | 22.67 | 23.64 | 23.64 | 3.41% | 1,273,842 |
| Aug 21, 2025 | 23.86 | 24.10 | 22.81 | 22.86 | 22.86 | -4.11% | 1,661,817 |
| Aug 20, 2025 | 23.27 | 24.07 | 23.06 | 23.84 | 23.84 | 2.76% | 2,164,736 |
| Aug 19, 2025 | 22.58 | 23.40 | 22.55 | 23.20 | 23.20 | 3.16% | 1,136,036 |
| Aug 18, 2025 | 22.86 | 23.26 | 22.44 | 22.49 | 22.49 | -1.36% | 841,044 |
| Aug 15, 2025 | 22.57 | 22.99 | 22.44 | 22.80 | 22.80 | 1.33% | 1,074,741 |
| Aug 14, 2025 | 23.23 | 23.46 | 22.48 | 22.50 | 22.50 | -4.50% | 1,902,023 |
| Aug 13, 2025 | 23.00 | 23.82 | 23.00 | 23.56 | 23.56 | 2.52% | 1,745,967 |
| Aug 12, 2025 | 22.77 | 23.08 | 22.59 | 22.98 | 22.98 | 1.06% | 1,670,829 |
| Aug 11, 2025 | 23.53 | 23.70 | 22.25 | 22.74 | 22.74 | -3.81% | 2,115,530 |
| Aug 8, 2025 | 23.32 | 23.92 | 23.23 | 23.64 | 23.64 | 1.81% | 1,704,277 |
| Aug 7, 2025 | 22.63 | 23.39 | 22.49 | 23.22 | 23.22 | 3.61% | 2,625,923 |
| Aug 6, 2025 | 21.96 | 22.50 | 21.57 | 22.41 | 22.41 | 1.22% | 1,143,963 |
| Aug 5, 2025 | 22.50 | 22.60 | 21.09 | 22.14 | 22.14 | -0.34% | 3,629,822 |
| Aug 4, 2025 | 21.39 | 22.25 | 21.24 | 22.22 | 22.22 | 4.39% | 1,813,747 |
| Aug 1, 2025 | 21.72 | 22.03 | 20.85 | 21.28 | 21.28 | -3.05% | 3,103,577 |
| Jul 31, 2025 | 22.21 | 22.35 | 21.90 | 21.95 | 21.95 | -1.88% | 1,476,542 |
| Jul 30, 2025 | 22.33 | 22.51 | 22.15 | 22.37 | 22.37 | 0.18% | 977,222 |
| Jul 29, 2025 | 22.43 | 22.60 | 22.27 | 22.33 | 22.33 | -0.49% | 1,159,886 |
| Jul 28, 2025 | 21.81 | 22.56 | 21.71 | 22.44 | 22.44 | 5.55% | 2,511,884 |
| Jul 25, 2025 | 21.04 | 21.27 | 20.65 | 21.26 | 21.26 | 1.19% | 1,083,121 |
| Jul 24, 2025 | 22.10 | 22.10 | 20.89 | 21.01 | 21.01 | -5.45% | 2,903,410 |
| Jul 23, 2025 | 22.30 | 22.40 | 21.99 | 22.22 | 22.22 | 0.73% | 679,323 |
| Jul 22, 2025 | 22.52 | 22.88 | 21.97 | 22.06 | 22.06 | -1.34% | 1,804,910 |
| Jul 21, 2025 | 22.45 | 22.59 | 22.24 | 22.36 | 22.36 | 0.18% | 1,317,212 |
| Jul 18, 2025 | 22.78 | 22.80 | 22.27 | 22.32 | 22.32 | -1.33% | 1,473,966 |