Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
14.35
-0.19 (-1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
14.20
-0.15 (-1.05%)
After-hours: Apr 28, 2026, 6:33 PM EDT

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4714.7014.3414.3514.35-1.31%915,118
Apr 27, 202614.4214.8414.4214.5414.541.39%847,826
Apr 24, 202614.5314.6713.8914.3414.34-1.98%1,274,028
Apr 23, 202614.7215.0414.5814.6314.63-0.68%1,101,873
Apr 22, 202614.7014.8914.4614.7314.731.03%925,154
Apr 21, 202614.4414.7214.2614.5814.581.89%1,034,553
Apr 20, 202613.8914.3413.8914.3114.312.21%869,917
Apr 17, 202613.7114.1813.6014.0014.004.24%1,258,058
Apr 16, 202613.1913.4413.1913.4313.431.59%699,570
Apr 15, 202613.0813.2612.8113.2213.220.92%688,674
Apr 14, 202613.1013.3112.9713.1013.100.08%754,687
Apr 13, 202612.7913.1412.6713.0913.091.39%650,725
Apr 10, 202613.0313.1312.8112.9112.91-0.23%833,167
Apr 9, 202612.5113.0312.5012.9412.942.29%813,074
Apr 8, 202613.0713.1912.6312.6512.650.08%1,500,616
Apr 7, 202612.4712.7012.3512.6412.642.76%1,074,519
Apr 6, 202612.2412.5712.1112.3012.300.99%1,030,204
Apr 2, 202612.0312.3611.8812.1812.18-0.65%2,141,749
Apr 1, 202611.9212.4011.8612.2612.262.85%1,928,252
Mar 31, 202611.6012.0411.6011.9211.922.76%1,041,913
Mar 30, 202611.5011.6811.4111.6011.600.96%806,754
Mar 27, 202611.8611.8611.4511.4911.49-3.04%778,250
Mar 26, 202612.0312.3211.8211.8511.85-1.66%884,669
Mar 25, 202612.1112.1711.6712.0512.050.42%944,194
Mar 24, 202611.9912.1311.8012.0012.000.17%875,171
Mar 23, 202612.1412.2111.7711.9811.981.53%1,647,861
Mar 20, 202611.9512.1011.6911.8011.80-2.07%1,629,019
Mar 19, 202612.1712.4611.6112.0512.05-2.51%1,898,741
Mar 18, 202612.4612.5312.1212.3612.36-2.29%1,722,033
Mar 17, 202612.4012.7812.3212.6512.652.10%876,145
Mar 16, 202612.4512.7112.2812.3912.390.08%1,509,666
Mar 13, 202612.8312.9012.3612.3812.38-2.83%1,295,557
Mar 12, 202613.3513.5012.7012.7412.74-5.49%1,465,135
Mar 11, 202613.1113.5812.8513.4813.484.09%4,331,091
Mar 10, 202613.2013.6512.9112.9512.95-2.63%1,529,241
Mar 9, 202613.1213.4012.7213.3013.30-0.45%1,453,575
Mar 6, 202613.7013.9813.2813.3613.36-5.32%2,260,876
Mar 5, 202613.8814.1913.7314.1114.110.21%1,942,032
Mar 4, 202613.8414.6513.7414.0814.081.15%2,767,695
Mar 3, 202612.4114.0912.2513.9213.92-12.34%5,884,686
Mar 2, 202615.4215.9015.0115.8815.882.45%3,388,469
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%2,185,477
Feb 24, 202615.5315.7214.9915.3815.38-0.71%1,718,567
Feb 23, 202615.5415.7615.3715.4915.49-0.32%1,192,487
Feb 20, 202615.3115.5615.1815.5415.541.24%1,487,955
Feb 19, 202615.8815.9215.3115.3515.35-4.00%1,184,758
Feb 18, 202615.6116.0215.5515.9915.992.50%1,176,365
Feb 17, 202615.4415.8015.3715.6015.600.91%1,116,739
Feb 13, 202615.8516.1115.2215.4615.46-0.19%2,553,839
Feb 12, 202615.1616.0014.9215.4915.493.27%3,314,508
Feb 11, 202613.8015.1113.7215.0015.007.68%5,239,201
Feb 10, 202613.5014.3013.5013.9313.933.34%1,672,898
Feb 9, 202613.4313.6313.1413.4813.48-0.59%1,032,886
Feb 6, 202613.5813.7613.4213.5613.560.97%1,225,827
Feb 5, 202614.1914.2413.3913.4313.43-4.41%1,352,139
Feb 4, 202614.2214.5614.0314.0514.05-1.20%934,105
Feb 3, 202614.7415.0114.1414.2214.22-3.92%1,409,523
Feb 2, 202614.8614.9714.6114.8014.80-0.40%1,019,004
Jan 30, 202614.4314.8714.3514.8614.862.62%1,033,019
Jan 29, 202614.8014.8714.3614.4814.48-2.49%1,097,362
Jan 28, 202615.2415.3214.7914.8514.85-2.94%1,161,368
Jan 27, 202616.1116.1515.2215.3015.30-5.56%1,198,253
Jan 26, 202616.1216.2815.7916.2016.200.37%1,732,763
Jan 23, 202615.7116.1715.6616.1416.142.15%1,723,156
Jan 22, 202615.5616.1515.5115.8015.802.13%1,952,042
Jan 21, 202615.7615.8615.4315.4715.47-1.02%1,260,068
Jan 20, 202615.6315.9115.4615.6315.63-1.70%879,902
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