Skip to main content
Surgery Partners, Inc. (SGRY)
NASDAQ: SGRY · Real-Time Price · USD
15.82
+0.36 (2.33%)
At close: Jun 26, 2026, 4:00 PM EDT
15.69
-0.13 (-0.82%)
After-hours: Jun 26, 2026, 4:55 PM EDT

Surgery Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.4615.9115.3615.8215.822.33%2,917,489
Jun 25, 202615.2815.5215.1915.4615.461.58%1,150,389
Jun 24, 202614.5615.2814.3315.2215.224.75%1,057,600
Jun 23, 202614.6014.8114.3714.5314.53-0.14%696,147
Jun 22, 202614.4114.8514.0814.5514.55-2,381,616
Jun 18, 202614.3614.8314.2114.5514.552.25%2,306,086
Jun 17, 202615.1215.1214.1514.2314.23-6.01%868,041
Jun 16, 202615.2415.4315.0115.1415.140.07%574,334
Jun 15, 202615.4615.5115.0415.1315.13-1.18%1,794,021
Jun 12, 202614.8815.3314.8015.3115.312.48%1,305,273
Jun 11, 202614.2414.9514.2414.9414.945.21%1,370,832
Jun 10, 202613.9914.2213.8914.2014.201.72%930,737
Jun 9, 202613.8814.2113.7813.9613.960.76%828,178
Jun 8, 202613.8313.9513.6513.8613.861.06%720,300
Jun 5, 202613.7213.9513.5013.7113.710.22%906,152
Jun 4, 202613.6813.9913.5013.6813.681.26%1,543,115
Jun 3, 202613.7013.8613.5013.5113.51-1.89%1,412,246
Jun 2, 202613.3113.8213.2913.7713.774.16%1,842,567
Jun 1, 202613.2413.8513.2013.2213.22-1.05%2,129,383
May 29, 202613.5813.7713.3013.3613.36-2.12%1,231,478
May 28, 202613.4713.6513.0913.6513.651.26%971,854
May 27, 202613.5313.8113.3613.4813.480.22%926,729
May 26, 202613.4013.6913.2513.4513.450.37%1,256,581
May 22, 202613.2713.5013.2113.4013.400.87%967,747
May 21, 202613.4813.5513.1413.2913.29-1.52%1,044,760
May 20, 202613.6913.8813.4813.4913.49-1.46%926,051
May 19, 202613.8413.8913.5013.6913.69-1.65%1,759,050
May 18, 202613.9914.2013.8013.9213.92-0.22%1,636,880
May 15, 202614.4714.6013.8713.9513.95-3.66%1,491,341
May 14, 202614.3714.5414.0114.4814.481.19%3,435,592
May 13, 202613.9814.3113.8714.3114.312.43%2,276,716
May 12, 202613.7514.3013.3913.9713.971.38%1,825,809
May 11, 202614.4014.4413.7513.7813.78-4.57%1,039,399
May 8, 202614.3114.5414.1414.4414.440.91%1,262,448
May 7, 202614.7315.1714.1414.3114.31-1.92%1,452,392
May 6, 202614.4915.1213.9114.5914.592.31%4,522,533
May 5, 202614.0815.1113.8114.2614.260.42%2,963,779
May 4, 202614.2114.6414.0814.2014.20-0.49%2,202,850
May 1, 202614.1614.6914.0214.2714.271.71%2,157,809
Apr 30, 202613.8714.1113.5314.0314.031.15%1,333,724
Apr 29, 202614.1614.2313.7613.8713.87-3.34%930,802
Apr 28, 202614.4714.7014.3414.3514.35-1.31%934,557
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