Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
17.19
-0.19 (-1.09%)
At close: Dec 5, 2025, 4:00 PM EST
17.35
+0.16 (0.93%)
After-hours: Dec 5, 2025, 7:52 PM EST

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3617.3616.9217.1917.19-1.09%1,574,354
Dec 4, 202516.9717.4416.8017.3817.382.00%883,229
Dec 3, 202516.7217.0716.7117.0417.041.67%1,422,868
Dec 2, 202517.2117.3016.7416.7616.76-1.99%1,131,727
Dec 1, 202517.0017.4616.8517.1017.100.18%1,300,779
Nov 28, 202517.1017.2016.8217.0717.070.06%474,595
Nov 26, 202516.8517.1516.7917.0617.061.01%1,018,851
Nov 25, 202516.2916.9316.2616.8916.893.68%1,295,648
Nov 24, 202515.8916.9015.8916.2916.292.84%2,001,128
Nov 21, 202515.2316.0415.1615.8415.843.53%2,958,950
Nov 20, 202515.9015.9715.2215.3015.30-2.61%1,356,987
Nov 19, 202515.1316.0614.9815.7115.713.49%2,599,726
Nov 18, 202515.0115.3814.9415.1815.180.80%1,700,089
Nov 17, 202515.3315.5714.9815.0615.06-1.44%2,350,121
Nov 14, 202515.3215.5015.1215.2815.28-0.20%3,050,912
Nov 13, 202515.7016.4315.1815.3115.31-3.47%4,250,328
Nov 12, 202515.7116.0215.4015.8615.860.73%4,123,275
Nov 11, 202516.1816.5015.6515.7515.75-1.81%7,695,686
Nov 10, 202517.7518.4615.9516.0416.04-25.42%10,597,443
Nov 7, 202521.6021.8021.1321.5021.50-0.51%1,138,489
Nov 6, 202521.9321.9321.4621.6121.61-1.59%1,053,361
Nov 5, 202522.0222.2421.4621.9621.96-0.18%838,965
Nov 4, 202521.5022.2921.4522.0022.001.38%1,058,222
Nov 3, 202521.8421.9821.1921.7021.70-1.05%944,279
Oct 31, 202522.1022.3921.6721.9321.93-1.04%923,505
Oct 30, 202522.8322.9022.0522.1622.16-2.64%623,679
Oct 29, 202522.8123.4422.3122.7622.76-0.78%1,068,627
Oct 28, 202522.9923.0022.5722.9422.940.17%480,417
Oct 27, 202522.9523.1922.6022.9022.900.44%1,080,513
Oct 24, 202522.2523.0322.0722.8022.803.78%1,424,012
Oct 23, 202521.2022.1920.7121.9721.973.24%2,229,502
Oct 22, 202521.1021.4020.9621.2821.281.04%1,028,189
Oct 21, 202520.8921.1020.7221.0621.061.01%893,316
Oct 20, 202520.6621.0020.6620.8520.851.26%494,189
Oct 17, 202520.9921.1120.4620.5920.59-2.56%655,011
Oct 16, 202521.1421.6020.8921.1321.130.09%1,144,188
Oct 15, 202521.0721.1820.5821.1121.110.86%1,602,746
Oct 14, 202519.6520.9619.5520.9320.935.76%1,083,235
Oct 13, 202519.8520.1619.5819.7919.790.25%1,175,145
Oct 10, 202520.4120.5319.6519.7419.74-2.85%1,301,015
Oct 9, 202520.5220.7720.1620.3220.32-1.29%1,729,187
Oct 8, 202520.3920.7320.2820.5920.590.96%1,011,503
Oct 7, 202520.3020.7120.2320.3920.39-1,245,297
Oct 6, 202521.1921.1920.3620.3920.39-3.59%1,497,969
Oct 3, 202521.2021.8021.1321.1521.15-0.24%993,310
Oct 2, 202521.1821.3520.6221.2021.200.07%1,318,422
Oct 1, 202521.5521.7321.1721.1921.19-2.10%2,095,132
Sep 30, 202521.9022.1121.5821.6421.64-1.23%1,363,074
Sep 29, 202521.8322.1221.7321.9121.910.27%1,378,478
Sep 26, 202521.5922.0321.5921.8521.851.20%905,786