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
Sep 25, 202521.9121.9121.4621.5921.59-1.33%776,389
Sep 24, 202521.5922.0621.5921.8821.880.51%656,156
Sep 23, 202522.0022.1121.5821.7721.77-0.46%1,213,533
Sep 22, 202521.6621.9721.4421.8721.871.16%1,257,326
Sep 19, 202522.1022.1221.5021.6221.62-1.86%1,805,315
Sep 18, 202521.6922.0421.6022.0322.031.10%2,101,377
Sep 17, 202521.6522.3221.5221.7921.791.07%1,400,289
Sep 16, 202521.6121.8321.4821.5621.56-0.19%1,182,726
Sep 15, 202521.8921.9421.5021.6021.60-1.23%1,427,499
Sep 12, 202521.9822.0421.5021.8721.87-1.09%1,034,605
Sep 11, 202521.5322.2121.4622.1122.113.03%1,269,181
Sep 10, 202521.8522.1021.2621.4621.46-2.19%2,149,252
Sep 9, 202522.0122.1321.6321.9421.94-0.63%2,099,920
Sep 8, 202522.4722.5021.9322.0822.08-1.91%1,055,600
Sep 5, 202522.5322.7922.3122.5122.510.67%1,035,308
Sep 4, 202522.5122.7722.3022.3622.36-0.67%1,442,869
Sep 3, 202522.2022.5622.1422.5122.51-0.31%1,381,467
Sep 2, 202522.4522.6622.2722.5822.58-0.48%1,157,421
Aug 29, 202522.8522.8522.5422.6922.69-0.13%1,129,767
Aug 28, 202522.8222.8322.4522.7222.72-0.44%1,109,822
Aug 27, 202522.6322.9222.6222.8222.820.57%1,093,321
Aug 26, 202523.0023.2422.6722.6922.69-1.52%958,764
Aug 25, 202523.5523.6622.9923.0423.04-2.54%769,465
Aug 22, 202522.9123.7922.6723.6423.643.41%1,273,842
Aug 21, 202523.8624.1022.8122.8622.86-4.11%1,661,817
Aug 20, 202523.2724.0723.0623.8423.842.76%2,164,736
Aug 19, 202522.5823.4022.5523.2023.203.16%1,136,036
Aug 18, 202522.8623.2622.4422.4922.49-1.36%841,044
Aug 15, 202522.5722.9922.4422.8022.801.33%1,074,741
Aug 14, 202523.2323.4622.4822.5022.50-4.50%1,902,023
Aug 13, 202523.0023.8223.0023.5623.562.52%1,745,967
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