Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
13.17
-0.20 (-1.46%)
Mar 9, 2026, 1:47 PM EDT - Market open

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.1213.3812.7213.12--1.80%502,875
Mar 6, 202613.7013.9813.2813.3613.36-5.32%2,259,912
Mar 5, 202613.8814.1913.7314.1114.110.21%1,940,985
Mar 4, 202613.8414.6513.7414.0814.081.15%2,753,270
Mar 3, 202612.4114.0912.2513.9213.92-12.34%5,879,157
Mar 2, 202615.4215.9015.0115.8815.882.45%3,108,040
Feb 27, 202615.3315.7615.0315.5015.500.85%1,487,180
Feb 26, 202615.4915.5915.1415.3715.37-0.77%1,600,508
Feb 25, 202615.5215.7915.3515.4915.490.72%2,185,447
Feb 24, 202615.5315.7214.9915.3815.38-0.71%1,718,565
Feb 23, 202615.5415.7615.3715.4915.49-0.32%1,192,487
Feb 20, 202615.3115.5615.1815.5415.541.24%1,487,954
Feb 19, 202615.8815.9215.3115.3515.35-4.00%1,184,758
Feb 18, 202615.6116.0215.5515.9915.992.50%1,175,115
Feb 17, 202615.4415.8015.3715.6015.600.91%1,116,739
Feb 13, 202615.8516.1115.2215.4615.46-0.19%2,553,832
Feb 12, 202615.1616.0014.9215.4915.493.27%3,314,476
Feb 11, 202613.8015.1113.7215.0015.007.68%5,239,165
Feb 10, 202613.5014.3013.5013.9313.933.34%1,607,898
Feb 9, 202613.4313.6313.1413.4813.48-0.59%1,032,866
Feb 6, 202613.5813.7613.4213.5613.560.97%1,225,617
Feb 5, 202614.1914.2413.3913.4313.43-4.41%1,351,532
Feb 4, 202614.2214.5614.0314.0514.05-1.20%934,105
Feb 3, 202614.7415.0114.1414.2214.22-3.92%1,409,522
Feb 2, 202614.8614.9714.6114.8014.80-0.40%1,016,849
Jan 30, 202614.4314.8714.3514.8614.862.62%1,033,019
Jan 29, 202614.8014.8714.3614.4814.48-2.49%1,097,182
Jan 28, 202615.2415.3214.7914.8514.85-2.94%1,161,368
Jan 27, 202616.1116.1515.2215.3015.30-5.56%1,198,212
Jan 26, 202616.1216.2815.7916.2016.200.37%1,732,363
Jan 23, 202615.7116.1715.6616.1416.142.15%1,722,514
Jan 22, 202615.5616.1515.5115.8015.802.13%1,951,941
Jan 21, 202615.7615.8615.4315.4715.47-1.02%1,260,067
Jan 20, 202615.6315.9115.4615.6315.63-1.70%879,655
Jan 16, 202615.9216.4415.8415.9015.90-0.62%1,013,436
Jan 15, 202615.4516.0115.3316.0016.003.83%926,246
Jan 14, 202616.0916.0915.2915.4115.41-4.17%2,517,510
Jan 13, 202616.2916.3215.9816.0816.08-1.23%912,023
Jan 12, 202615.9516.3015.6516.2816.280.99%1,497,489
Jan 9, 202615.7216.1615.4316.1216.122.61%1,473,708
Jan 8, 202615.5016.2815.4515.7115.710.45%2,272,184
Jan 7, 202615.6516.1315.4915.6415.640.26%1,402,679
Jan 6, 202615.2315.6115.1715.6015.601.69%1,353,269
Jan 5, 202615.2115.5115.2115.3415.340.52%828,986
Jan 2, 202615.4415.5515.1815.2615.26-1.23%1,165,916
Dec 31, 202515.6115.7515.4015.4515.45-1.28%982,468
Dec 30, 202515.6816.0315.4715.6515.65-0.63%1,229,394
Dec 29, 202515.8815.9715.6515.7515.75-0.76%1,457,418
Dec 26, 202515.6616.0515.5315.8715.871.54%773,441
Dec 24, 202515.5615.6915.4715.6315.630.64%311,252
Dec 23, 202515.6515.6915.2115.5315.53-1.08%1,155,778
Dec 22, 202515.6415.9615.4715.7015.70-1,123,658
Dec 19, 202515.7215.8815.6815.7015.70-0.82%2,039,236
Dec 18, 202515.9016.2815.6715.8315.830.19%1,201,406
Dec 17, 202515.4616.0815.4515.8015.801.80%3,929,380
Dec 16, 202515.4515.7715.4015.5215.520.52%1,878,399
Dec 15, 202515.6315.6615.2415.4415.44-1.22%2,601,385
Dec 12, 202516.0016.1815.5015.6315.63-2.80%2,187,133
Dec 11, 202516.5216.5816.0416.0816.08-2.72%2,455,781
Dec 10, 202517.3617.4116.3016.5316.53-5.05%3,904,315
Dec 9, 202516.7517.4716.7517.4117.414.13%2,550,468
Dec 8, 202517.1917.3316.6116.7216.72-2.73%3,147,878
Dec 5, 202517.3617.3616.9217.1917.19-1.09%1,574,412
Dec 4, 202516.9717.4416.8017.3817.382.00%883,229
Dec 3, 202516.7217.0716.7117.0417.041.67%1,422,873
Dec 2, 202517.2117.3016.7416.7616.76-1.99%1,132,887
Dec 1, 202517.0017.4616.8517.1017.100.18%1,310,779
Nov 28, 202517.1017.2016.8217.0717.070.06%474,946
Nov 26, 202516.8517.1516.7917.0617.061.01%1,018,857
Nov 25, 202516.2916.9316.2616.8916.893.68%1,296,212
Nov 24, 202515.8916.9015.8916.2916.292.84%2,027,552
Nov 21, 202515.2316.0415.1615.8415.843.53%2,959,954
Nov 20, 202515.9015.9715.2215.3015.30-2.61%1,356,997
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